$63.24 +0.47 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Jan. 13, 2017 | 03:57 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
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
2/25/201648.1848.7748.1548.7710,494
2/24/201647.0748.0946.8548.076,338
2/23/201648.2148.2147.5647.669,488
2/22/201647.9548.2947.9548.2518,330
2/19/201646.8147.5446.8147.5427,074
2/18/201647.4347.4346.9046.9020,297
2/17/201646.3447.3046.3447.2529,119
2/16/201645.3445.8945.3145.7812,000
2/12/201644.4844.7044.1044.6648,079
2/11/201643.7144.3543.5044.1922,323
2/10/201644.4945.1744.1744.1715,995
2/9/201643.5644.8843.5643.9417,856
2/8/201644.5444.5443.4344.0921,414
2/5/201647.1747.1745.3245.3217,258
2/4/201647.6548.2947.4748.1411,658
2/3/201648.0448.0447.1547.8334,593
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center