$59.68 0.00 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
12/2/201161.6561.7861.1061.112,432
12/1/201161.1061.4061.0261.402,023
11/30/201160.2160.7760.2160.774,313
11/29/201158.8259.1558.5358.5314,613
11/28/201158.5458.9558.4558.5529,205
11/25/201156.9157.5256.8356.8310,815
11/23/201157.8457.8457.2857.284,205
11/22/201158.7959.0458.5758.722,812
11/21/201159.2259.2258.2658.8934,171
11/18/201160.9560.9560.2460.241,457
11/17/201162.4362.4360.3360.477,713
11/16/201163.1663.7163.1663.162,816
11/15/201163.2463.7762.8463.7711,620
11/14/201163.5063.5063.0063.101,410
11/11/201163.4863.8463.4863.591,900
11/10/201162.5862.5862.0762.072,705
11/9/201162.6562.9261.9261.956,009
11/8/201164.5064.6863.6064.607,505
11/7/201163.5164.0362.9964.037,188
11/4/201163.2563.7863.0363.604,034
11/3/201162.7263.9662.1463.967,526
11/2/201162.5262.6161.8062.336,033
11/1/201161.4962.0561.2862.0313,879
10/31/201164.0964.2063.5063.503,460
10/28/201164.6765.0164.6264.813,696
10/27/201164.2264.9763.6664.9448,152
10/26/201163.0163.0161.3062.3416,334
10/25/201163.0963.3162.7762.7712,516
10/24/201163.1863.7363.1863.4014,106
10/21/201162.2562.6061.8062.2344,002
10/20/201161.2461.2460.1161.032,801
10/19/201162.2162.4461.1461.2420,422
10/18/201161.3562.5161.3562.517,759
10/17/201162.5462.5461.2961.297,295
10/14/201162.4262.8462.0962.704,255
10/13/201161.2061.6961.2061.692,180
10/12/201161.1661.7661.0861.3214,423
10/11/201160.1160.8860.0660.598,738
10/10/201159.9560.3359.7960.333,441
10/7/201158.8659.1758.1758.426,548
10/6/201157.3258.6656.9958.6615,084
10/5/201155.6357.2455.4157.073,562
10/4/201153.6255.4353.3055.4324,061
10/3/201155.0155.9553.9653.96103,790
9/30/201156.3156.6155.5555.568,824
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center