$101.69 +0.79 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Dec. 19, 2014 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
3/4/201493.3893.7393.3893.513,519
3/3/201492.0792.3891.6092.373,281
2/28/201493.7093.7092.5793.032,908
2/27/201492.9593.5792.9593.572,991
2/26/201493.0693.6192.9393.054,372
2/25/201492.4493.1692.4492.614,777
2/24/201492.8493.1292.8292.906,263
2/21/201492.4692.4692.1392.174,384
2/20/201491.6392.1391.6392.131,765
2/19/201492.0792.0791.4591.523,864
2/18/201491.9792.2391.9792.204,743
2/14/201491.4991.9991.4691.991,393
2/13/201490.6991.6190.6991.614,330
2/12/201491.0391.0690.6690.712,485
2/11/201490.2790.8990.2790.853,769
2/10/201489.7289.8589.6889.833,088
2/7/201488.7189.6688.5589.6614,253
2/6/201487.9488.5887.9488.431,756
2/5/201487.0187.4286.1787.3971,244
2/4/201487.1687.4086.9987.406,029
2/3/201488.6388.8286.6586.9712,678
1/31/201488.1489.2088.1489.2011,361
1/30/201488.8389.4788.8389.323,628
1/29/201488.4888.6487.7987.8412,053
1/28/201488.2488.7388.1688.7313,478
1/27/201489.5689.5688.1988.8311,823
1/24/201490.7590.8889.5889.668,023
1/23/201491.6491.6490.8591.1722,397
1/22/201491.5691.8491.5491.79111,278
1/21/201491.7091.7991.1291.553,679
1/17/201491.2791.4991.1691.163,988
1/16/201491.5091.6591.4091.563,300
1/15/201491.0291.5191.0291.382,284
1/14/201489.2190.3389.2190.333,736
1/13/201490.0390.1088.6988.879,859
1/10/201489.3989.4589.0189.432,260
1/9/201489.7989.7988.9889.145,327
1/8/201489.3289.6589.2089.2056,355
1/7/201488.5089.2488.5089.192,524
1/6/201488.2588.5388.1988.252,267
1/3/201488.4788.9588.4788.604,642
1/2/201489.1089.1088.5088.688,409
12/31/201389.2689.8089.2689.594,298
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center