$58.97 +0.33 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Dec. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
2/16/201267.4768.7067.3268.708,627
2/15/201267.8268.2167.3067.434,145
2/14/201267.3167.4966.9366.934,207
2/13/201267.5067.5267.0367.2822,377
2/10/201267.0467.2366.9567.123,718
2/9/201267.3267.6466.9467.463,315
2/8/201266.7867.1766.6966.992,239
2/7/201266.6566.8566.6566.693,588
2/6/201266.3766.5366.3666.3614,735
2/3/201266.0966.9766.0966.7924,027
2/2/201265.3365.6565.3365.415,887
2/1/201264.5665.4964.5665.447,994
1/31/201263.8663.9763.6263.904,517
1/30/201263.5063.7963.1763.695,950
1/27/201263.5563.9863.5563.974,616
1/26/201264.3764.6863.7563.763,215
1/25/201264.0664.1563.4564.0319,590
1/24/201263.5164.2463.5164.1723,780
1/23/201263.7664.0163.5563.723,717
1/20/201263.7063.8363.5763.663,971
1/19/201263.1163.7863.1163.779,018
1/18/201261.4062.6461.4062.645,755
1/17/201261.3261.3261.0161.101,510
1/13/201260.4860.7560.4660.683,620
1/12/201260.9561.4460.7061.2910,234
1/11/201260.7061.0660.6361.0212,238
1/10/201260.7860.9960.6760.693,135
1/9/201259.7560.2359.7560.141,881
1/6/201259.6359.8659.6359.831,386
1/5/201259.1659.6959.1559.692,550
1/4/201259.1359.2258.8659.162,349
1/3/201259.7760.1059.4559.533,698
12/30/201158.7958.9158.6458.6610,057
12/29/201158.3958.7858.3958.742,860
12/28/201158.2658.3858.0258.2011,384
12/27/201159.0359.0959.0159.082,103
12/23/201158.5158.8958.4758.861,949
12/22/201158.0858.5258.0858.482,804
12/21/201158.4958.4956.6857.466,234
12/20/201158.1459.1558.1459.1519,105
12/19/201158.1658.3356.9457.0811,344
12/16/201158.3058.8357.9458.0216,101
12/15/201158.8559.1858.1158.1646,989
12/14/201159.0859.2858.0758.4330,889
12/13/201160.5360.5759.0659.104,643
12/12/201160.3460.3459.6759.785,146
12/9/201161.0061.3361.0061.331,435
12/8/201161.0161.2160.1560.1518,864
12/7/201160.8361.7060.8361.704,376
12/6/201161.7361.9261.4661.6512,289
12/5/201162.1462.1461.6961.75965
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center