$105.68 -0.56 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Aug. 3, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
5/20/201490.6890.8790.2790.432,429
5/19/201490.1690.6690.1690.662,216
5/16/201489.6290.1989.3990.1414,794
5/15/201489.7589.7589.1589.583,579
5/13/201490.8290.9090.6490.734,440
5/12/201490.0990.6389.7790.636,165
5/8/201489.4889.9488.7188.773,057
5/7/201489.2689.2687.9488.4644,395
5/6/201489.8089.8089.1689.16803
5/5/201490.1690.1690.1690.16384
5/2/201490.4090.4190.0490.071,439
5/1/201490.5590.7689.8989.9712,176
4/30/201489.6789.7689.6189.76735
4/29/201489.2189.6488.7089.642,942
4/28/201488.4088.7888.2688.721,884
4/25/201490.7290.7289.0089.153,135
4/24/201492.0392.0390.5891.073,464
4/23/201491.2091.3590.9991.2120,931
4/22/201492.2392.4992.2392.371,661
4/21/201491.4091.7891.1491.521,769
4/17/201490.8391.5790.5591.352,794
4/16/201489.8390.7989.8390.731,677
4/15/201489.9189.9188.3989.504,049
4/14/201489.1990.0889.1989.621,516
4/11/201489.1089.5688.8588.952,957
4/10/201492.7392.7489.8890.194,726
4/9/201492.1892.1891.6791.945,110
4/8/201490.2891.1790.2591.134,134
4/7/201490.6891.2289.8790.773,202
4/4/201493.0493.0491.2991.363,072
4/3/201493.7093.8192.9193.011,862
4/2/201493.9894.1393.6893.683,056
4/1/201493.5093.8393.5093.834,225
3/31/201492.2992.7592.2992.571,694
3/28/201492.0892.4891.5891.645,098
3/27/201491.7691.7690.7491.313,248
3/26/201493.1093.3192.1292.373,069
3/25/201492.1992.7992.1992.7913,837
3/24/201493.3993.3991.2992.251,123
3/21/201494.1694.1693.1093.103,087
3/20/201494.0594.0593.6893.683,543
3/19/201493.5193.5293.0193.017,750
3/18/201493.1693.4193.1593.391,187
3/17/201491.6892.2391.6892.191,887
3/14/201491.6491.6491.0091.094,956
3/13/201492.7492.7491.3291.339,453
3/12/201492.3693.1692.3693.055,258
3/11/201493.6393.8292.7392.738,397
3/10/201492.9493.3392.9493.333,646
3/7/201494.3894.3893.2993.352,513
3/6/201494.0894.0993.9193.912,086
3/5/201493.9893.9993.8993.891,411
3/4/201493.3893.7393.3893.513,519
3/3/201492.0792.3891.6092.373,281
2/28/201493.7093.7092.5793.032,908
2/27/201492.9593.5792.9593.572,991
2/26/201493.0693.6192.9393.054,372
2/25/201492.4493.1692.4492.614,777
2/24/201492.8493.1292.8292.906,263
2/21/201492.4692.4692.1392.174,384
2/20/201491.6392.1391.6392.131,765
2/19/201492.0792.0791.4591.523,864
2/18/201491.9792.2391.9792.204,743
2/14/201491.4991.9991.4691.991,393
2/13/201490.6991.6190.6991.614,330
2/12/201491.0391.0690.6690.712,485
2/11/201490.2790.8990.2790.853,769
2/10/201489.7289.8589.6889.833,088
2/7/201488.7189.6688.5589.6614,253
2/6/201487.9488.5887.9488.431,756
2/5/201487.0187.4286.1787.3971,244
2/4/201487.1687.4086.9987.406,029
2/3/201488.6388.8286.6586.9712,678
1/31/201488.1489.2088.1489.2011,361
1/30/201488.8389.4788.8389.323,628
1/29/201488.4888.6487.7987.8412,053
1/28/201488.2488.7388.1688.7313,478
1/27/201489.5689.5688.1988.8311,823
1/24/201490.7590.8889.5889.668,023
1/23/201491.6491.6490.8591.1722,397
1/22/201491.5691.8491.5491.79111,278
1/21/201491.7091.7991.1291.553,679
1/17/201491.2791.4991.1691.163,988
1/16/201491.5091.6591.4091.563,300
1/15/201491.0291.5191.0291.382,284
1/14/201489.2190.3389.2190.333,736
1/13/201490.0390.1088.6988.879,859
1/10/201489.3989.4589.0189.432,260
1/9/201489.7989.7988.9889.145,327
1/8/201489.3289.6589.2089.2056,355
1/7/201488.5089.2488.5089.192,524
1/6/201488.2588.5388.1988.252,267
1/3/201488.4788.9588.4788.604,642
1/2/201489.1089.1088.5088.688,409
12/31/201389.2689.8089.2689.594,298
12/30/201389.3589.3789.2389.355,012
12/27/201389.3989.8689.3889.38111,723
12/26/201389.4589.6489.4589.571,531
12/24/201389.3189.3189.2789.27894
12/23/201388.8089.0988.7489.095,648
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!