$91.24 +0.95 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Oct. 21, 2014 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
12/30/201389.3589.3789.2389.355,012
12/27/201389.3989.8689.3889.38111,723
12/26/201389.4589.6489.4589.571,531
12/24/201389.3189.3189.2789.27894
12/23/201388.8089.0988.7489.095,648
12/20/201387.7188.5687.7188.454,167
12/19/201387.1087.7487.1087.605,268
12/18/201386.2986.3185.9286.041,226
12/17/201386.3586.5386.3586.531,821
12/16/201385.5886.3585.5886.241,998
12/13/201385.5385.6085.3785.371,065
12/12/201385.8685.9285.6185.753,999
12/11/201386.9786.9786.0086.004,031
12/10/201386.6786.6786.6786.67757
12/9/201387.2487.3687.1587.171,771
12/6/201386.9287.2786.7587.231,178
12/5/201386.3486.3486.0886.15315
12/4/201386.0586.5186.0586.51214
12/3/201386.0086.2185.9085.927,234
12/2/201386.5186.5186.2686.26500
11/29/201386.7186.8386.4986.49750
11/27/201386.0986.4185.9286.142,247
11/26/201385.4485.7685.4485.741,099
11/25/201385.6685.6685.1785.271,055
11/22/201385.4185.6085.4185.501,656
11/21/201385.0085.4984.9785.491,889
11/20/201385.5185.5184.6084.60691
11/19/201385.4785.4784.7284.724,320
11/18/201386.0586.0585.1985.22819
11/15/201385.8486.3785.8486.321,891
11/14/201385.4885.5485.4885.54583
11/13/201385.8486.0185.8486.011,916
11/12/201384.7584.9484.7584.94840
11/11/201384.4984.7584.4984.741,409
11/8/201383.7384.3883.7384.331,426
11/7/201383.9584.0483.3283.352,100
11/6/201384.5584.7884.5484.662,222
11/5/201383.8784.2083.8784.201,500
11/4/201384.1384.2584.1384.141,127
11/1/201383.9884.2083.9884.20849
10/31/201384.0184.5384.0184.413,681
10/30/201385.1185.1183.8784.153,331
10/29/201384.4284.9084.4284.90800
10/28/201384.1784.2183.9584.025,603
10/25/201384.1384.1384.1384.131,112
10/24/201383.9283.9383.9183.93500
10/23/201384.0184.0183.7683.761,275
10/22/201385.0885.0884.5284.793,639
10/21/201384.7984.8484.5884.585,118
10/18/201384.0384.2584.0384.25900
10/17/201382.7683.0482.6883.041,223
10/16/201382.8082.9882.7782.8052,758
10/15/201382.4382.4882.0382.03876
10/14/201381.9382.5581.8882.556,121
10/11/201381.6182.2881.6182.191,505
10/10/201381.2181.7081.2081.703,456
10/9/201380.2980.4979.5780.353,929
10/8/201380.3680.4180.1380.253,808
10/7/201382.0082.2182.0082.131,555
10/4/201381.8582.6581.8582.65903
10/3/201382.1782.1781.5381.79700
10/2/201382.3382.6182.3382.6149,137
10/1/201381.7382.5581.7382.241,374
9/30/201381.2981.9676.1881.826,256
9/27/201382.2582.2882.0482.04814
9/26/201383.0083.0082.6082.625,750
9/25/201382.4982.6482.4682.64853
9/24/201381.9982.5381.9982.531,317
9/23/201382.7982.7981.8882.276,181
9/20/201382.9683.2082.4282.428,773
9/19/201383.5483.5483.1083.103,417
9/18/201382.4883.2382.4883.23750
9/17/201381.8182.1181.8182.091,424
9/16/201382.0082.0081.8581.851,252
9/13/201381.5581.5581.2581.503,345
9/12/201381.6481.7981.3781.371,848
9/11/201381.2681.5781.1281.571,800
9/10/201381.1581.3581.1181.244,180
9/9/201380.2580.7280.0680.592,971
9/6/201379.7079.9179.7079.765,080
9/5/201379.2579.4379.2279.381,338
9/4/201378.3979.0778.3979.0518,838
9/3/201378.7678.8578.3178.323,110
8/30/201377.0177.0676.9276.92960
8/29/201377.1177.3877.1177.241,219
8/28/201376.5277.1376.5276.861,570
8/27/201377.2377.2376.6476.64850
8/26/201378.4878.6078.4878.602,369
8/23/201378.2478.4278.2478.371,646
8/22/201377.9578.0677.8178.043,284
8/21/201378.0478.1177.7578.0518,189
8/20/201378.1278.3878.1278.271,141
8/19/201378.4678.4678.0078.002,086
8/16/201378.7578.7878.4678.463,212
8/15/201378.4878.4878.2078.352,285
8/14/201379.9279.9279.7479.771,964
8/13/201379.8379.8379.4779.661,100
8/12/201379.4179.7179.4179.711,288
8/9/201379.8279.8579.5379.563,045
8/8/201379.6179.7979.6179.751,385
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center