$91.24 +0.95 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Oct. 21, 2014 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
4/24/201370.9871.7170.9871.635,593
4/23/201370.6971.5470.6971.291,639
4/22/201369.9770.4469.8470.431,081
4/19/201370.0270.1969.8069.897,744
4/18/201370.5471.1670.1570.249,779
4/17/201371.9371.9371.3171.531,740
4/16/201372.3472.8172.3472.752,999
4/15/201372.7772.8971.8571.853,476
4/12/201372.8973.0072.4773.005,520
4/11/201373.0273.2472.9373.203,764
4/10/201372.3073.5672.3073.487,353
4/9/201371.7572.3871.6472.338,717
4/8/201371.2171.5771.1671.555,236
4/5/201370.7871.2470.6171.243,077
4/4/201372.0272.2471.9972.241,550
4/3/201372.9272.9271.9771.971,617
4/2/201372.9272.9272.5472.542,964
4/1/201373.3073.3272.7572.772,119
3/28/201372.8673.1972.8673.192,476
3/27/201372.3173.0272.1673.022,277
3/26/201372.5972.6872.4372.52668
3/25/201372.8172.8172.0572.231,034
3/22/201372.5572.6372.3772.531,140
3/21/201372.5972.8372.1272.493,187
3/20/201373.2673.5673.2573.451,260
3/19/201373.4073.4073.4073.40200
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center