$50.97 +0.82 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Jun. 28, 2016 | 10:28 AM

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
4/17/2015102.29102.29101.31101.697,582
4/16/2015102.72103.09102.39102.9310,982
4/15/2015102.23102.84102.13102.803,599
4/14/2015101.79101.94101.30101.674,310
4/13/2015101.92102.61101.91101.918,394
4/10/2015101.98102.14101.60102.134,826
4/9/2015101.11101.53100.81101.436,054
4/8/2015101.26101.29100.72100.963,558
4/7/2015100.74101.25100.69100.693,097
4/6/201599.34100.6399.34100.632,032
4/2/201599.83100.3399.6899.745,615
4/1/2015100.25100.2598.9599.568,856
3/31/2015100.75100.99100.34100.347,634
3/30/2015100.64101.09100.55101.015,658
3/27/201599.5199.7899.3599.445,711
3/26/2015100.16100.1699.3299.813,165
3/25/2015102.72102.72100.40100.404,710
3/24/2015102.95103.44102.95103.0012,556
3/23/2015103.43103.59103.32103.325,648
3/20/2015102.66103.83102.66103.4710,502
3/19/2015102.71102.88102.63102.814,194
3/18/2015101.31102.98101.30102.793,865
3/17/2015101.49101.85101.34101.635,220
3/16/2015101.14101.91101.14101.8616,604
3/13/2015101.35101.35100.42100.795,895
3/11/2015101.33101.63100.97100.982,963
3/10/2015102.44102.44101.53101.553,486
3/9/2015103.39103.82103.10103.823,948
3/6/2015104.37104.60103.15103.314,390
3/5/2015104.76104.80104.54104.682,705
3/4/2015104.67104.67103.93104.4912,207
3/3/2015105.56105.56104.71105.015,409
3/2/2015105.85106.02105.60106.018,444
2/27/2015105.53105.63104.99105.2310,250
2/26/2015105.49105.62104.98105.376,714
2/25/2015104.73105.02104.65104.878,537
2/24/2015104.76105.01104.57105.013,161
2/23/2015105.29105.29104.37104.512,438
2/20/2015104.50105.34104.13105.303,399
2/19/2015104.10104.71104.07104.5016,564
2/18/2015103.42103.90103.42103.784,712
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
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center