$101.13 0.00 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Jul. 2, 2015 | 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
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
9/3/201054.6755.0054.4654.8616,376
9/2/201053.3854.0553.3854.056,893
9/1/201052.3953.4752.3953.3110,649
8/31/201051.7951.9851.3951.598,000
8/30/201052.5852.7552.0752.076,700
8/27/201052.5352.8751.6852.8316,000
8/26/201052.7152.7252.0752.3220,500
8/25/201052.0252.8551.9352.6639,100
8/24/201052.6952.9352.2952.4915,000
8/23/201054.0854.1153.2753.334,900
8/20/201053.2953.7253.2953.6516,500
8/19/201053.7153.7153.0953.3531,700
8/18/201053.4054.0253.2753.852,300
8/17/201053.1853.7953.1853.589,300
8/16/201052.4153.1252.4152.798,300
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
  • 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!