$51.88 0.00 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 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
2/17/2015103.82103.82103.40103.547,615
2/13/2015103.05103.74103.05103.745,689
2/12/2015102.25102.89102.25102.747,384
2/11/2015101.37101.75101.11101.49198,606
2/10/2015100.16101.29100.16101.18386,398
2/9/201599.87100.1499.7899.803,571
2/6/2015100.50100.96100.24100.352,765
2/5/201599.72100.0299.21100.0218,542
2/4/201599.2299.8099.1899.7023,156
2/3/201598.6099.1198.0699.113,068
2/2/201596.9697.4895.8897.488,670
1/30/201597.4697.7696.8496.843,249
1/29/201595.9596.6395.8496.636,875
1/28/201598.1598.5096.8996.895,327
1/27/201599.0499.0497.6798.1212,805
1/26/2015100.00100.1599.97100.152,652
1/23/2015100.49100.97100.25100.3921,993
1/22/201599.31100.3599.23100.3024,096
1/21/201598.1098.7397.4998.5911,460
1/20/201597.7097.9296.7397.857,218
1/16/201596.2397.1396.2197.13208,618
1/15/201597.8098.2996.5296.60458,864
1/14/201597.6197.7396.6897.5818,610
1/13/201598.4598.4597.6998.103,737
1/12/201599.9599.9598.1098.365,364
1/9/2015100.31100.5199.2999.814,564
1/8/201598.45100.2898.45100.0810,432
1/6/201599.0899.1997.1297.56157,905
1/5/2015100.13100.1398.9999.122,947
1/2/2015101.47101.70100.61100.6910,016
12/31/2014102.00102.40101.80101.801,984
12/30/2014102.04102.04102.04102.04418
12/29/2014102.99102.99102.59102.591,758
12/26/2014103.01103.20103.01103.09868
12/24/2014103.20103.20103.13103.13893
12/23/2014102.84103.00102.84102.991,716
12/22/2014101.94102.39101.91102.393,525
12/19/2014101.50101.83101.48101.692,541
12/18/201499.60100.9399.60100.90855
12/17/201496.7098.5696.7098.506,740
12/16/201496.8898.1696.5296.525,379
12/15/201497.6997.8297.4097.40725
12/12/201499.0399.0698.4598.472,941
12/11/201499.00100.3399.0099.644,118
12/10/2014100.06100.1698.6498.762,798
12/9/201499.24100.3399.24100.331,086
12/8/2014101.28101.28100.00100.041,882
12/5/2014101.65101.65101.23101.325,369
12/4/2014101.57101.57101.31101.321,693
12/3/2014101.39101.51101.39101.421,512
12/2/2014100.70100.87100.54100.861,810
12/1/2014101.34101.34100.74100.83873
11/28/2014101.66101.82101.66101.792,758
11/26/2014100.36101.25100.36101.242,131
11/25/2014100.31100.51100.21100.343,597
11/24/201499.8199.8899.8099.841,503
11/21/201499.5999.8599.2399.401,468
11/20/201498.9298.9298.8198.811,255
11/19/201499.1199.1198.4398.712,724
11/18/201499.0199.7598.8999.751,997
11/17/201499.0399.0398.7698.96973
11/14/201498.9699.1098.8799.091,454
11/13/201498.2898.7098.1498.141,045
11/12/201497.7998.1897.6698.182,028
11/11/201497.9797.9797.7697.892,076
11/10/201497.6698.0497.3297.9724,050
11/7/201497.2297.7397.2297.471,078
11/6/201497.3297.6197.3297.523,535
11/5/201497.2997.6097.2997.5314,392
11/4/201497.6497.6497.0397.273,789
11/3/201497.4297.7797.2597.253,209
10/31/201496.2097.1596.2097.1525,381
10/30/201494.0494.6594.0494.613,975
10/29/201494.5094.8593.9094.405,660
10/28/201493.9194.6893.9194.685,999
10/27/201493.0093.3592.9093.063,433
10/24/201492.4693.0392.3793.033,012
10/23/201492.1993.2592.1992.912,147
10/22/201492.5192.5291.3391.331,923
10/21/201491.2491.2491.2491.24661
10/20/201489.7290.3389.7290.2916,538
10/17/201490.1290.5289.7990.181,439
10/16/201488.5289.3588.3489.303,043
10/15/201488.5789.6284.6388.6111,544
10/14/201489.9491.0489.9490.273,191
10/13/201490.7491.3289.5289.657,226
10/10/201493.3493.3491.0091.005,506
10/9/201495.0195.0193.9194.121,820
10/8/201494.0895.6993.6595.693,973
10/7/201495.3395.3394.7294.724,277
10/6/201496.5096.5095.5295.853,138
10/3/201495.6596.0895.6496.0019,098
10/2/201494.8895.0993.8695.042,100
10/1/201495.2895.2895.0095.172,473
9/30/201497.0197.1097.0197.03815
9/29/201495.8696.6295.8696.621,937
9/26/201495.8896.7395.8896.706,826
9/25/201497.0197.0195.7495.747,562
9/24/201496.8397.7596.7597.751,757
9/23/201497.3497.4097.1497.141,658
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center