$99.44 -0.37 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Mar. 27, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
5/28/201055.5755.5754.5855.1333,600
5/27/201054.7555.6354.6755.6328,200
5/26/201054.3654.9153.3553.5755,100
5/25/201052.4753.9052.2853.8931,600
5/24/201054.1754.6453.9553.9517,700
5/21/201052.6154.6952.4654.3185,300
5/20/201054.2754.4253.4753.9555,200
5/19/201055.6156.1454.9055.5927,700
5/18/201057.0557.2555.5355.75184,300
5/17/201056.5456.7155.7356.6638,700
5/14/201057.1757.1755.6856.4527,600
5/13/201058.4558.8257.5857.6312,300
5/12/201057.8058.7157.8058.6111,200
5/11/201057.3158.4857.3157.6516,000
5/10/201057.7658.1357.3857.7035,400
5/7/201055.9656.6754.0855.3064,200
5/6/201057.7958.3351.4256.39101,200
5/5/201057.9458.5757.6658.0136,700
5/4/201059.5859.5858.0458.5036,600
5/3/201060.1160.6159.9560.3734,900
4/30/201061.0961.0959.6959.6919,800
4/29/201060.6461.0860.6261.0814,700
4/28/201060.7560.7559.8760.4042,300
4/27/201061.7061.8660.4060.4731,700
4/26/201062.0062.2061.7561.9326,400
4/23/201061.7962.0561.5062.0510,000
4/22/201060.7961.7060.3261.7015,400
4/21/201062.0062.1661.4561.7932,700
4/20/201061.7661.9661.4961.9630,100
4/19/201061.3061.5460.7361.5132,200
4/16/201062.2462.2461.2061.5828,000
4/15/201062.3362.6562.2862.5429,200
4/14/201061.6662.3861.6662.3489,600
4/13/201060.8961.1860.6761.1214,600
4/12/201060.7361.1760.7361.029,400
4/9/201060.1660.6860.1660.6812,800
4/8/201059.7060.2859.6660.1615,100
4/7/201060.3760.5359.9960.2437,700
4/6/201060.0360.6460.0160.5220,400
4/5/201059.8560.4659.8560.4622,800
4/1/201060.0960.4259.3459.6414,500
3/31/201059.7860.1359.7559.8013,600
3/30/201060.0160.2759.8760.035,100
3/29/201060.0560.1659.8659.923,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center