$61.34 +0.16 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Dec. 9, 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
7/19/201655.2955.3955.1855.1812,432
7/18/201655.0355.3555.0355.2513,709
7/15/201654.9854.9854.7654.877,480
7/14/201655.0255.0554.9054.9511,243
7/13/201654.9254.9254.6854.7313,406
7/12/201654.6354.8854.5354.809,406
7/11/201654.1554.5054.1554.2742,284
7/8/201653.5353.9053.5353.8110,389
7/7/201652.7952.8652.6152.7711,887
7/6/201652.0252.5651.9652.548,702
7/5/201652.5052.5052.0352.3011,574
7/1/201652.4752.9652.4752.758,867
6/30/201652.1452.6152.1452.5615,762
6/29/201651.5452.3051.5452.2118,231
6/28/201651.1951.1950.7151.129,890
6/27/201651.0851.0850.0050.1513,944
6/24/201651.9553.0151.7051.7022,619
6/23/201653.8754.5353.8254.5314,550
6/22/201653.9854.0253.6153.6120,180
6/21/201653.9454.0553.7854.0110,682
6/20/201653.8654.2753.7753.7711,579
6/17/201653.6353.6353.1753.3610,128
6/16/201653.2753.8253.0753.7912,947
6/15/201653.6854.0053.6853.8011,665
6/14/201653.5753.9053.4353.658,981
6/13/201653.6954.3153.6953.7411,790
6/10/201654.0154.0753.5753.648,354
6/9/201654.5154.6554.4254.5711,607
6/8/201654.7254.8354.6154.728,443
6/7/201654.3854.9954.3654.6313,490
6/6/201654.0554.4254.0554.2842,356
6/3/201654.2054.2053.7154.0411,319
6/2/201653.9154.2353.7354.2224,702
6/1/201653.7654.1853.7654.0738,583
5/31/201653.9554.1753.8854.1515,246
5/27/201653.5653.9453.5653.9421,328
5/26/201653.6353.7853.5553.6712,829
5/25/201653.6553.7653.4953.5816,134
5/24/201652.5553.4652.5553.4050,282
5/23/201652.2852.7052.2852.4025,840
5/20/201652.0052.4452.0052.3513,764
5/19/201651.4151.4351.0451.4012,927
5/18/201651.2051.8151.1851.5917,580
5/17/201651.5451.6451.1351.227,953
5/16/201650.8751.8650.8751.6532,704
5/13/201650.9851.2950.9450.9913,076
5/12/201651.3251.3650.7351.0813,171
5/11/201651.5251.7551.3451.3457,171
5/10/201651.3051.7251.1351.7215,541
5/9/201650.8651.0650.7950.8310,026
5/6/201650.5750.7850.0950.7812,617
5/5/201650.8850.8850.4250.466,968
5/4/201650.7950.9050.5350.6714,462
5/3/201651.5551.5851.1551.1816,798
5/2/201651.7952.0951.5352.0618,281
4/29/201651.9151.9151.2551.6312,291
4/28/201652.5852.8651.8451.889,900
4/27/201652.2952.6752.1352.6113,431
4/26/201652.7452.7452.3652.4920,490
4/25/201652.6252.7552.4852.559,700
4/22/201652.4952.8852.3852.7313,851
4/21/201652.8253.1752.8252.9111,048
4/20/201652.3353.0052.2952.7622,209
4/19/201652.7952.7952.2352.2542,905
4/18/201652.8352.9152.6952.9111,245
4/15/201652.7652.7952.4652.6717,454
4/14/201652.6352.9252.5352.8413,663
4/13/201652.2652.8752.2652.8411,852
4/12/201651.8952.0051.3751.9017,649
4/11/201652.2152.6051.9152.0013,975
4/8/201652.4152.5151.9352.0513,273
4/7/201652.5952.5951.9752.0012,297
4/6/201652.3453.0152.3452.979,600
4/5/201652.3752.5752.1552.3317,141
4/4/201652.9953.0652.7852.8314,313
4/1/201652.3953.0552.3552.9130,175
3/31/201652.5752.8952.5452.7039,943
3/30/201652.5952.9652.5552.6314,106
3/29/201651.5652.4451.4452.3113,638
3/28/201651.6151.7951.5251.6425,497
3/24/201651.2251.6851.2151.65303,553
3/23/201651.9251.9651.3851.52555,385
3/22/201651.8752.2151.8751.9825,250
3/21/201651.6352.0051.6352.0015,039
3/18/201651.6351.8551.4951.6714,458
3/17/201651.2251.7751.1751.5214,642
3/16/201650.5951.3650.5951.2511,917
3/15/201650.5650.8150.5650.809,228
3/14/201650.7550.9950.7050.9310,517
3/11/201650.5051.0250.5050.969,606
3/10/201650.4350.6949.4949.9112,577
3/9/201649.9750.2949.8250.1815,087
3/8/201649.9650.1849.8249.829,568
3/7/201650.0750.4449.9350.247,921
3/4/201650.3650.6550.2150.2714,469
3/3/201649.9750.0949.6250.096,916
3/2/201650.1050.1049.6750.0011,677
3/1/201649.3350.0349.1549.9915,687
2/29/201649.1449.5448.9548.959,391
2/26/201649.3449.4949.0549.1411,300
Trading Center