$45.32 -2.82 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
4/20/201168.1068.6067.8668.604,896
4/19/201166.8866.8866.3066.633,048
4/18/201166.5866.7565.9166.6415,544
4/15/201167.1967.4266.9667.2811,309
4/14/201166.8867.5066.8867.473,349
4/13/201167.4367.5967.1467.4512,857
4/12/201167.2067.2066.5166.8312,394
4/11/201167.9767.9767.3967.607,720
4/8/201168.2768.3467.5867.6112,481
4/7/201167.7068.1367.5867.887,196
4/6/201167.6467.8867.3167.808,342
4/5/201167.3167.7967.2967.295,813
4/4/201167.6067.6067.0567.184,587
4/1/201168.0268.0467.5867.758,168
3/31/201167.7567.8267.5967.6918,830
3/30/201168.0068.0067.7667.8915,250
3/29/201166.8167.6066.8167.603,925
3/28/201167.6467.6467.0167.0412,028
3/25/201167.6067.9867.3767.3811,371
3/24/201166.7067.6766.5467.5418,996
3/23/201165.3766.3265.2166.1411,768
3/22/201165.7365.8665.5765.6712,107
3/21/201165.8466.3165.8266.0236,537
3/18/201165.4865.6064.9665.035,568
3/17/201165.3865.3864.5564.7424,133
3/16/201165.3665.3963.9364.10311,752
3/15/201164.6265.9464.1865.7715,570
3/14/201166.6367.0466.3266.696,488
3/11/201166.5567.5466.5567.378,426
3/10/201167.7167.7166.9367.0116,313
3/9/201168.7668.7668.3068.5811,623
3/8/201168.7169.4468.5269.1110,118
3/7/201169.8069.8068.2168.755,124
3/4/201170.4670.4669.4069.8228,983
3/3/201170.1470.3470.1370.205,853
3/2/201168.5669.6168.5668.9521,399
3/1/201169.9269.9268.7668.764,751
2/28/201170.3170.4069.6670.025,661
2/25/201169.6270.1369.6269.947,703
2/24/201168.7269.1668.3669.0526,828
2/23/201169.6969.6968.1068.6917,042
2/22/201171.1171.1669.8569.859,389
2/18/201171.9372.1871.9371.948,491
2/17/201171.2272.0371.2271.944,509
2/16/201171.1371.7171.1371.5810,363
2/15/201170.7870.8370.5770.677,389
2/14/201171.1271.3070.9470.983,647
2/11/201170.6071.0670.3470.9415,065
2/10/201170.2171.0570.0170.917,761
2/9/201170.9571.1670.6970.9112,054
2/8/201170.9471.1470.9171.103,158
2/7/201171.1671.3871.0671.154,503
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center