$104.74 -0.29 (%) SPDR Mg Stn Tch Shs - NYSEARCA

May. 29, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
8/13/201053.1553.1552.7652.7815,300
8/12/201052.9053.1752.1152.8115,200
8/11/201054.5454.5453.7554.009,400
8/10/201055.7855.8255.0155.4929,500
8/9/201056.0756.3655.9856.263,000
8/6/201055.6155.9755.1855.9627,200
8/5/201056.1556.2355.9656.167,600
8/4/201056.0556.4555.8056.456,500
8/3/201056.1756.1755.7955.849,900
8/2/201055.8756.5255.7656.4413,000
7/30/201054.5455.5654.5455.319,700
7/29/201056.1156.1354.8655.3311,300
7/28/201056.0956.2655.5355.707,900
7/27/201056.6456.6456.0356.237,000
7/26/201055.8056.4155.8056.414,500
7/23/201055.2656.0155.0656.0113,700
7/22/201054.8155.9754.8155.739,400
7/21/201055.3955.3953.9854.059,200
7/20/201054.0455.1753.7555.1723,400
7/19/201054.5355.0854.3755.0614,600
7/16/201055.2255.2254.2454.3017,900
7/15/201055.8655.8655.1555.7914,000
7/14/201055.6256.0155.4855.5911,200
7/13/201054.8655.5654.7555.5617,500
7/12/201053.7954.4653.7954.417,100
7/9/201053.6153.9253.5653.921,500
7/8/201053.6953.7752.8653.405,200
7/7/201051.4953.3251.4953.324,200
7/6/201051.9452.3050.9851.3117,000
7/2/201051.4251.5550.9151.2318,300
7/1/201051.5451.5450.3351.3844,600
6/30/201051.7652.4251.1951.3721,300
6/29/201053.2653.2651.5551.6660,400
6/28/201053.6954.2553.6954.012,600
6/25/201053.8354.2853.5554.028,100
6/24/201054.9154.9153.9753.977,100
6/23/201055.3555.3854.8055.3415,800
6/22/201056.1956.4055.1755.1712,900
6/21/201057.3057.3055.7555.965,300
6/18/201056.7956.9156.4756.66115,900
6/17/201056.8156.9456.2956.9017,200
6/16/201056.3456.7256.1756.4414,500
6/15/201055.9956.8255.9056.819,400
6/14/201055.6855.7855.0055.0210,300
6/11/201054.2354.9454.2354.876,700
6/10/201053.8254.5253.8254.5013,100
6/9/201053.6554.3953.0253.027,900
6/8/201053.1653.3952.5253.3813,500
6/7/201054.4454.7553.1753.2440,400
6/4/201055.2355.6854.1954.2411,000
6/3/201055.6756.2955.6256.295,500
6/2/201054.5655.4854.3755.483,700
6/1/201054.5555.5054.3554.3814,400
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center