$101.24 0.00 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
8/7/201379.3479.4178.9579.204,702
8/6/201379.5779.5779.2479.431,137
8/5/201379.4379.6079.4279.601,552
8/2/201379.2179.2179.2179.21200
8/1/201378.7879.0178.7379.011,202
7/31/201378.3478.4578.0978.091,950
7/30/201378.4978.4978.2378.461,383
7/29/201377.8677.8877.6477.67839
7/26/201377.5777.6877.4077.472,412
7/25/201377.6877.6877.6877.68100
7/24/201377.5377.5376.9277.071,975
7/23/201377.4177.4877.2777.391,541
7/22/201377.4177.4177.2077.201,170
7/19/201377.5477.5477.2677.313,284
7/18/201378.2778.3478.0178.011,777
7/17/201378.5478.5478.4378.48997
7/16/201378.5478.6178.3378.331,982
7/15/201378.2578.5078.2178.50910
7/12/201377.8478.2777.8478.273,574
7/11/201377.4177.9177.3377.872,130
7/10/201375.8876.5475.8876.542,330
7/9/201375.7376.0175.7376.01689
7/8/201375.6975.7475.2375.231,233
7/5/201375.1975.1974.9374.93400
7/3/201374.3374.9174.3374.91446
7/2/201374.7574.9174.2474.312,626
7/1/201374.7874.7874.7874.78123
6/28/201373.6474.3373.6474.312,022
6/27/201374.7774.7774.6074.733,969
6/26/201374.2374.2373.8874.131,625
6/25/201373.6573.7573.4773.561,936
6/24/201373.2673.3372.6072.8310,982
6/21/201374.6574.6573.9174.001,675
6/20/201375.9375.9374.8274.82909
6/19/201377.0277.2576.4476.442,698
6/18/201376.5477.2176.5477.212,586
6/17/201376.1576.6176.1276.173,423
6/14/201376.0876.0875.4775.471,232
6/13/201374.8275.5274.8275.52776
6/12/201375.9775.9774.8174.811,050
6/11/201375.3975.5875.3975.56972
6/10/201376.3176.6276.2976.391,074
6/7/201375.9776.4375.9776.4319,466
6/6/201375.2675.2674.7375.121,151
6/5/201375.6275.6275.1775.17360
6/4/201376.2876.6975.8375.942,567
6/3/201376.1276.2075.4675.972,645
5/31/201376.5977.0276.5976.635,792
5/30/201377.0477.0477.0477.04141
5/29/201375.8476.4675.8476.462,069
5/28/201376.5276.9376.5276.761,953
5/24/201375.5675.5675.4375.541,030
5/23/201375.2876.3675.2876.235,147
5/22/201376.9277.4875.7175.712,483
5/21/201377.1477.1476.6876.976,524
5/20/201377.0677.2176.9376.999,556
5/17/201376.6177.1276.6177.122,634
5/16/201376.7176.9076.3776.374,325
5/15/201375.5675.9275.4675.833,267
5/14/201375.3975.7375.3975.682,649
5/13/201375.5175.5175.2375.232,241
5/10/201375.2875.3575.1375.35425
5/9/201374.6875.2574.6875.235,156
5/8/201374.3774.8774.3074.876,801
5/7/201374.4274.4274.2774.34545
5/6/201374.1774.5174.1174.421,330
5/3/201373.7474.2373.7474.103,549
5/2/201372.7273.1872.7273.081,414
5/1/201372.6472.6672.3272.322,618
4/30/201372.3372.9172.1772.918,635
4/29/201371.8272.4771.8272.4418,472
4/26/201371.7071.8771.5671.742,667
4/25/201372.2072.2072.1172.112,590
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center