$52.40 +0.05 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

May. 23, 2016 | 03:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
8/5/201158.2759.0957.0058.3828,455
8/4/201161.0161.0158.6658.8432,491
8/3/201161.3662.0160.3962.0144,231
8/2/201162.4062.8361.2861.2818,887
8/1/201164.0664.0662.1762.9111,520
7/29/201163.2463.8362.8763.2513,338
7/28/201163.7764.3463.5763.699,211
7/27/201165.3265.3263.7963.8112,278
7/26/201165.5266.2065.5065.925,250
7/25/201165.1065.7565.0365.506,305
7/22/201165.5666.0165.4265.8967,540
7/21/201164.9865.2664.5665.066,782
7/20/201165.9965.9965.1365.234,850
7/19/201164.5465.7264.5465.6913,657
7/18/201164.2464.4263.3863.8912,557
7/15/201164.1664.5664.1664.531,694
7/14/201165.0165.0163.8964.004,473
7/13/201165.3165.5764.6364.632,781
7/12/201165.2865.2864.7064.709,421
7/11/201165.8465.8465.3965.402,696
7/8/201166.8567.0066.3966.9716,972
7/7/201166.9867.7866.9867.762,591
7/6/201165.9766.5465.9766.453,156
7/5/201166.3266.3966.0966.395,865
7/1/201164.5366.3764.5366.379,093
6/30/201164.5365.4564.5365.453,649
6/29/201163.9164.4263.7564.132,562
6/28/201163.5163.7663.5163.764,117
6/27/201162.5063.3262.5063.284,710
6/24/201163.3663.3662.2762.321,872
6/23/201162.2163.3262.0063.3147,247
6/22/201163.2563.4563.1463.142,645
6/21/201162.7163.4262.7163.385,083
6/20/201161.6462.0961.4862.004,062
6/17/201162.7462.7461.7762.015,346
6/16/201163.0463.1962.1862.6120,634
6/15/201163.9563.9562.9463.036,434
6/14/201164.1164.7364.1164.702,187
6/13/201163.9764.0463.5163.627,446
6/10/201164.5064.5563.7463.8021,437
6/9/201164.6865.0664.6864.843,037
6/8/201165.2465.2464.5064.606,910
6/7/201165.5865.9065.3865.7121,382
6/6/201165.8265.9465.3565.471,976
6/3/201166.3866.7666.0066.154,175
6/2/201166.9567.2666.8067.125,238
6/1/201168.4268.4466.8366.832,148
5/31/201168.5068.5068.0068.298,521
5/27/201167.9068.0467.8467.956,314
5/26/201167.2867.8667.2867.864,389
5/25/201166.8367.4366.8367.288,801
5/24/201167.3067.4166.9367.123,859
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center