$96.84 +0.21 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Jan. 30, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
4/20/201061.7661.9661.4961.9630,100
4/19/201061.3061.5460.7361.5132,200
4/16/201062.2462.2461.2061.5828,000
4/15/201062.3362.6562.2862.5429,200
4/14/201061.6662.3861.6662.3489,600
4/13/201060.8961.1860.6761.1214,600
4/12/201060.7361.1760.7361.029,400
4/9/201060.1660.6860.1660.6812,800
4/8/201059.7060.2859.6660.1615,100
4/7/201060.3760.5359.9960.2437,700
4/6/201060.0360.6460.0160.5220,400
4/5/201059.8560.4659.8560.4622,800
4/1/201060.0960.4259.3459.6414,500
3/31/201059.7860.1359.7559.8013,600
3/30/201060.0160.2759.8760.035,100
3/29/201060.0560.1659.8659.923,000
3/26/201060.0960.2959.7159.906,100
3/25/201060.4660.7459.9259.929,300
3/24/201060.3760.3759.9059.909,200
3/23/201060.1360.6560.0360.609,000
3/22/201059.5060.1159.4259.8834,600
3/19/201059.9859.9859.1459.3119,900
3/18/201059.8160.0359.7659.968,100
3/17/201059.6160.2559.6159.7940,000
3/16/201058.8759.6358.8759.5932,900
3/15/201058.8359.0758.6158.8831,500
3/12/201059.3459.3458.8859.0445,100
3/11/201058.8459.0758.6559.0710,100
3/10/201058.3459.0958.3459.0318,600
3/9/201057.9458.6657.8458.3111,100
3/8/201057.7858.2357.7858.1633,100
3/5/201057.3657.8257.2957.7610,600
3/4/201056.8856.9556.4456.955,200
3/3/201057.0157.2456.7256.849,100
3/2/201057.0157.2956.7056.7910,200
3/1/201056.1656.7756.0656.7717,600
2/26/201055.7155.8655.3955.7810,300
2/25/201055.1855.7154.7755.6513,800
2/24/201055.5156.2155.5156.0013,300
2/23/201056.0256.0655.0055.2822,300
2/22/201056.4656.5256.1056.1618,300
2/19/201056.0456.5456.0056.3139,400
2/18/201055.6856.3055.6356.28429,700
2/17/201055.8255.8655.4855.7912,700
2/16/201055.0655.6654.8955.666,200
2/12/201054.1154.7753.9554.6812,500
2/11/201053.8654.8353.6654.729,900
2/10/201054.0354.1053.4753.858,300
2/9/201054.0254.3553.5753.9449,700
2/8/201053.6254.0453.4053.4410,100
2/5/201053.2853.7452.7653.7450,700
2/4/201054.3154.3153.2853.2831,700
2/3/201054.3655.0054.3654.8811,000
2/2/201054.0254.7953.9954.7067,700
2/1/201053.4954.1353.4954.0883,400
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center