$58.90 -0.16 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Aug. 30, 2016 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
9/8/201599.86100.5599.52100.555,006
9/4/201598.6098.6197.7598.2013,397
9/3/201599.82100.5399.3199.5911,750
9/2/201599.5099.6597.9599.657,034
9/1/201599.5999.8597.4797.8116,312
8/31/2015101.27101.98100.81101.2710,324
8/28/2015101.36102.16101.34101.556,980
8/27/2015100.37101.8299.78100.8515,642
8/26/201596.3199.1695.6099.1018,372
8/25/201597.4798.8694.8694.8615,588
8/24/201598.7799.3185.0096.2721,295
8/21/2015101.45102.3699.4299.5912,477
8/20/2015104.10104.14102.93102.937,939
8/19/2015106.76106.97105.55106.465,659
8/18/2015107.51107.53106.86106.9810,423
8/17/2015106.39107.64106.39107.457,160
8/14/2015106.38107.05106.27107.058,813
8/13/2015106.60107.19106.35106.564,768
8/12/2015105.70106.53104.88106.534,511
8/11/2015107.15107.50105.91106.4111,509
8/10/2015107.12107.73107.10107.574,966
8/7/2015106.37106.52105.72106.154,605
8/6/2015107.87107.87106.37106.6316,074
8/5/2015107.22108.29107.22107.5814,748
8/4/2015105.77106.30105.53105.9912,496
8/3/2015106.05106.10105.13105.684,013
7/31/2015106.31106.71106.20106.246,197
7/30/2015105.50106.57104.81106.5431,477
7/29/2015105.07105.88104.98105.8533,666
7/28/2015104.06105.35104.06105.213,712
7/27/2015104.13104.97104.08104.084,065
7/24/2015106.45106.45104.89105.074,833
7/23/2015105.29105.54104.99105.065,394
7/22/2015104.43104.98104.43104.738,887
7/21/2015104.77105.72104.77105.444,260
7/20/2015105.53105.95105.53105.643,909
7/17/2015105.55105.55105.18105.509,711
7/16/2015103.56104.40103.56104.405,141
7/15/2015102.66102.66102.06102.175,938
7/14/2015102.51102.65102.46102.614,535
7/13/2015101.19102.11101.19101.988,918
7/10/201599.93100.6999.90100.549,176
7/9/201599.87100.0799.3499.349,524
7/8/2015100.02100.0299.0499.095,200
7/7/201598.99100.6998.94100.662,414
7/6/2015100.21100.5099.91100.1811,784
7/2/2015101.28101.28100.73101.135,194
7/1/2015101.14101.14100.63100.949,666
6/30/2015101.18101.18100.31100.664,928
6/29/2015102.95102.95100.34100.347,738
6/26/2015103.30103.35102.66102.914,688
6/25/2015104.76104.76103.75103.855,856
6/24/2015105.00105.28104.25104.317,187
6/23/2015104.91105.17104.67105.1414,653
6/22/2015104.86104.99104.53104.996,209
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center