$98.08 -1.51 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Sep. 4, 2015 | 12:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
11/18/201062.2962.9362.2462.8014,486
11/17/201061.3361.9560.6261.3913,287
11/16/201061.8961.9961.0661.285,812
11/15/201062.8062.8462.5662.672,505
11/12/201062.9863.3562.2562.597,758
11/11/201062.8563.2462.4663.2419,697
11/10/201063.9664.2163.4764.2017,997
11/9/201064.2164.5163.6463.645,042
11/8/201063.7564.1563.7564.006,900
11/5/201064.0364.0363.6963.797,812
11/4/201063.8164.1263.8163.9116,302
11/3/201062.7563.1362.3663.0522,686
11/2/201062.7462.9662.5962.7523,034
11/1/201062.6562.8161.9862.2824,464
10/29/201062.3462.6362.3462.5047,787
10/28/201062.3862.3861.9762.318,553
10/27/201061.5962.2361.5562.236,227
10/26/201061.4161.9161.2261.835,660
10/25/201061.9262.0161.6761.7745,062
10/22/201060.9061.4860.8061.462,216
10/21/201061.0961.1960.2860.7314,875
10/20/201060.4660.7560.1260.736,518
10/19/201059.8660.4259.4059.7829,804
10/18/201060.8060.8360.5160.815,513
10/15/201060.4060.7760.0460.776,479
10/14/201060.2460.3559.8259.826,061
10/13/201059.8760.1559.8759.945,245
10/12/201058.1959.3958.1959.3920,661
10/11/201059.1259.1258.7158.713,459
10/8/201058.5258.9957.9658.997,302
10/7/201058.4358.5257.8958.5215,636
10/6/201058.8558.8557.7558.032,746
10/5/201058.2959.1858.2959.1213,335
10/4/201057.8758.0357.3657.582,932
10/1/201058.4258.4257.9358.0813,264
9/30/201058.6258.7057.8558.176,648
9/29/201058.1558.4958.1058.3219,875
9/28/201058.2458.4657.5558.4624,260
9/27/201058.3558.4458.0058.1513,042
9/24/201057.6858.4157.6858.399,972
9/23/201056.6957.4956.6956.977,718
9/22/201057.3157.4756.8457.1118,656
9/21/201057.6058.0357.4657.5860,797
9/20/201057.0157.7756.9757.778,995
9/17/201057.1957.1956.6956.9032,984
9/16/201056.6056.8456.4956.8412,298
9/15/201056.2056.7356.0956.677,756
9/14/201056.1656.7556.1656.415,145
9/13/201055.9556.2855.8356.253,752
9/10/201055.2655.3154.7555.0910,022
9/9/201055.6255.7155.2055.308,878
9/8/201054.6155.0554.6154.9719,791
9/7/201054.7054.7054.4554.542,501
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!