$106.24 -0.30 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Jul. 31, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 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!