$51.70 -2.83 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Jun. 24, 2016 | 03:59 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
2/2/201648.9048.9047.7947.9512,235
2/1/201648.9849.3948.9449.3516,834
1/29/201648.1448.9748.1448.9741,060
1/28/201648.0748.1147.1847.7016,408
1/27/201648.9049.0347.9148.1013,546
1/26/201648.6049.1348.3049.0623,374
1/25/201648.9549.1548.3648.3622,454
1/22/201649.0049.2148.8349.2116,790
1/21/201648.2548.8248.0648.1020,736
1/20/201647.7448.4246.5448.0031,541
1/19/201649.0749.2548.0448.4719,467
1/15/201648.3348.8747.8748.5523,625
1/14/201649.1650.3248.4649.9426,740
1/13/201650.8550.8848.9749.0817,776
1/12/201650.7350.8749.9750.5439,065
1/11/201650.1050.2149.4050.1516,556
1/8/201650.8650.8949.8049.8114,849
1/7/201650.7851.5450.3150.5029,300
1/6/201651.9152.2151.6351.8820,713
1/5/201652.8552.8852.4752.5922,908
1/4/201652.8552.8552.1052.6916,303
12/31/201554.3954.4254.0054.0810,880
12/30/201554.8554.8554.4654.4634,289
12/29/201554.4454.9954.4454.7921,224
12/28/201553.9154.1253.6654.1119,610
12/24/201554.1854.2354.0854.0913,095
12/23/201553.9354.1253.7954.1020,841
12/22/201553.5353.7853.3053.7525,765
12/21/201553.4853.4853.0953.4378,254
12/18/201553.8853.8853.1953.4212,770
12/17/201555.1655.1854.2854.2819,313
12/16/201554.6655.1854.4055.178,620
12/15/201554.6054.7554.3054.3322,536
12/14/201553.5354.0353.1154.0236,409
12/11/201554.0654.1053.6353.6720,697
12/10/201554.6655.0054.5354.5312,419
12/9/201555.1855.6854.3254.5222,185
12/8/201554.9255.6354.8255.4914,233
12/7/201555.9755.9755.2755.3418,828
12/4/201555.0956.0055.0955.9517,808
12/3/201555.9655.9654.6554.8719,976
12/2/201556.0956.3655.6355.7630,272
12/1/201555.5956.1055.5956.1022,145
11/30/201555.5855.6755.2955.439,438
11/27/201555.5355.6155.3555.4611,599
11/25/201555.4855.6555.3255.3216,101
11/24/201555.4155.6654.8755.5026,148
11/23/201555.7855.8755.3855.5911,241
11/20/201555.5655.7955.5055.7216,432
11/19/201555.3455.6255.3055.3220,335
11/18/201554.5755.1554.4755.158,065
11/17/201554.2754.8254.2154.3827,883
11/16/201553.3854.2653.2254.1844,314
11/13/201554.3254.3553.4353.4316,196
11/12/201554.9955.1854.5054.518,756
11/11/201555.1355.5055.0155.1614,182
11/10/201554.7955.1154.7355.0111,182
11/9/201555.6655.6654.8255.0520,800
11/6/201555.5955.8855.3655.8324,268
11/5/201555.8256.0155.4755.6848,141
11/4/201555.8355.8355.4755.7211,934
11/3/201555.2455.9455.2055.6417,836
10/30/201554.9455.1354.8654.8619,131
10/29/201554.6854.7954.5554.709,520
10/28/201554.5855.1054.5155.0517,320
10/27/201554.5554.6654.3554.4428,178
10/26/201554.6854.7454.4254.6026,183
10/23/201554.5554.9054.3854.6447,242
10/22/201552.6153.5052.6153.3924,424
10/21/201552.7052.7052.0652.068,372
10/20/201553.0453.0452.5552.7827,523
10/19/201552.7853.0552.7253.0436,610
10/16/201552.7252.8152.5752.7816,259
10/15/201552.4552.7052.3252.7010,149
10/14/201552.5852.8052.3552.5310,293
10/13/201552.6352.7952.4452.448,423
10/12/201552.6652.7452.4652.7423,080
10/9/201552.6352.7252.4552.6313,752
10/8/201551.9452.5651.7052.5610,420
10/7/201552.0452.1951.4252.0221,793
10/6/201551.7052.0151.4651.7523,013
10/5/201550.9151.8450.9151.7622,316
10/2/201549.2150.5449.1050.4621,000
10/1/201549.7149.8449.0149.8112,259
9/30/201548.9349.5948.9349.5718,179
9/29/201548.2048.7348.1748.2418,526
9/28/201549.3249.3248.2448.4732,365
9/25/201550.0950.1249.3049.5520,035
9/24/201549.1749.7848.8649.7011,649
9/23/201549.5349.8549.4649.668,935
9/22/201549.7949.8549.3249.7013,171
9/21/201550.5750.9150.3250.4511,457
9/18/201550.2350.7550.2050.3027,715
9/17/201551.2851.9051.1151.157,614
9/16/201550.7751.3150.7751.3111,760
9/15/201550.2550.9050.1850.8415,214
9/14/201550.0050.1649.9150.0114,290
9/11/201550.1250.3249.9950.2911,009
9/10/201599.75101.2099.48100.536,580
9/9/2015101.66101.6699.6399.637,565
Trading Center