$92.91 0.00 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Oct. 23, 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
3/20/201373.2673.5673.2573.451,260
3/19/201373.4073.4073.4073.40200
3/18/201372.7673.4572.6473.421,752
3/15/201374.1574.1573.6173.61365
3/14/201374.1074.2474.1074.24350
3/13/201373.9274.0373.9274.03426
3/12/201373.9473.9773.6473.932,485
3/11/201373.6673.9873.6373.971,393
3/8/201373.4773.7373.4573.732,175
3/7/201373.8873.8873.5273.722,146
3/6/201373.4973.6873.3473.682,703
3/5/201372.6373.4372.6373.263,413
3/4/201371.9972.3371.9672.332,560
3/1/201371.7672.3371.2472.33947
2/28/201372.1872.3471.9571.951,497
2/27/201371.9672.0471.9272.042,635
2/26/201371.1071.1070.8170.81939
2/25/201372.6172.6170.7370.731,246
2/22/201371.6972.0571.5272.024,460
2/21/201371.5071.5070.9170.916,505
2/20/201373.2573.2572.0172.018,036
2/19/201373.0973.2373.0773.231,582
2/15/201372.8772.8772.5072.581,102
2/14/201372.2872.6772.2872.672,184
2/13/201372.6972.8372.6972.76795
2/12/201372.6272.7572.5172.521,012
2/11/201372.6972.6972.3072.545,048
2/8/201372.6872.6972.5972.641,000
2/7/201372.4372.4371.6872.0515,847
2/6/201372.1972.3772.1972.312,530
2/5/201371.8472.5471.8472.406,009
2/4/201371.9672.2071.3571.363,089
2/1/201372.5072.5572.0872.435,204
1/31/201371.8771.8771.6771.67660
1/30/201371.9972.0271.8871.95954
1/29/201372.0172.0171.5971.718,299
1/28/201373.1073.1072.8972.9620,126
1/25/201372.4872.9372.4172.783,880
1/24/201371.8172.7271.8172.165,389
1/23/201372.3972.3972.0072.132,745
1/22/201371.5571.7271.3271.721,425
1/18/201371.3871.6571.1871.616,467
1/17/201371.5871.7271.5471.723,038
1/16/201370.9271.4170.9271.222,633
1/15/201370.8171.1570.7971.141,818
1/14/201370.8771.3970.7571.255,047
1/11/201370.7171.0070.6271.006,729
1/10/201370.3070.6470.1070.64550
1/9/201369.7069.7869.5369.584,469
1/8/201369.7869.8869.1769.387,216
1/7/201369.7770.0969.7770.052,816
1/4/201370.1070.1969.7570.126,629
1/3/201370.4370.7369.9969.994,168
1/2/201369.9770.4769.6769.905,174
12/31/201267.2168.3767.2168.371,316
12/28/201267.2667.5067.0167.053,517
12/27/201268.0968.0967.0067.712,168
12/26/201268.6368.6367.9468.013,048
12/24/201268.4768.4768.4368.43400
12/21/201268.1968.6767.6268.569,325
12/20/201269.3569.6068.9069.577,800
12/19/201269.9570.0569.4369.509,606
12/18/201268.6269.5568.5069.3313,693
12/17/201267.6268.2567.6268.254,207
12/14/201267.3867.7267.3667.477,346
12/13/201268.3568.3567.4067.764,459
12/12/201268.5268.5268.0268.021,329
12/11/201267.7368.7067.7368.592,903
12/10/201267.4767.5467.2867.544,178
12/7/201267.3967.3966.8367.0429,087
12/6/201266.5867.2366.5867.163,310
12/5/201266.3666.8865.9666.726,155
12/4/201266.1566.4065.8666.374,084
12/3/201266.5566.6265.9566.047,641
11/30/201266.2266.2265.9766.125,465
11/29/201266.4066.4265.8966.245,173
11/28/201265.0865.8864.7165.882,789
11/27/201265.4465.8365.3665.831,240
11/26/201265.5265.9065.3965.901,035
11/23/201265.3165.3565.3165.35220
11/21/201264.2064.6664.2064.661,317
11/20/201263.9464.0163.6163.781,466
11/19/201263.3064.1563.3064.136,898
11/16/201262.0463.0362.0463.031,637
11/15/201262.7962.9762.3862.658,177
11/14/201263.9764.1563.0363.044,967
11/13/201263.2664.0063.0863.553,372
11/12/201263.6663.8663.4863.81774
11/9/201263.9964.5763.9564.024,825
11/8/201264.9464.9764.1564.175,433
11/7/201265.2465.3064.5264.753,406
11/6/201265.5766.1965.5765.993,038
11/5/201264.6765.4164.5965.321,808
11/2/201265.6865.6864.7864.782,518
11/1/201264.3065.2064.1265.203,164
10/31/201264.3764.4463.9064.134,337
10/26/201264.0364.3263.7864.1627,709
10/25/201264.7564.7563.9264.032,819
10/24/201265.2365.2364.2264.22825
10/23/201264.9665.1664.8464.983,336
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center