SPDR Mg Stn Tch Shs  $98.90

down 0.00


18/9/2014 03:42 PM  |  NYSEARCA : MTK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
9/17/201270.1070.1069.6869.80940
9/14/201269.7870.6469.7870.226,731
9/13/201268.4869.6468.4869.461,760
9/12/201268.5768.7968.4968.4923,481
9/11/201268.2268.3868.1668.161,950
9/10/201268.4068.4568.0768.073,004
9/7/201268.5868.8668.5868.762,244
9/6/201267.4668.8767.4668.802,865
9/5/201267.2367.5066.9467.484,035
9/4/201266.5267.3466.5267.321,697
8/31/201267.4367.6066.9967.302,970
8/30/201267.7067.7066.8166.884,239
8/29/201267.8368.0667.5368.062,403
8/28/201267.6668.0467.6667.831,815
8/27/201268.1168.2367.8967.912,606
8/24/201267.4468.0267.2767.982,505
8/23/201268.1468.1467.6867.901,872
8/22/201268.2068.3367.8968.333,191
8/21/201268.8369.0568.1368.3032,074
8/20/201268.5968.6168.1968.596,281
8/17/201268.6668.7668.5668.741,642
8/16/201267.6268.6267.6268.547,968
8/15/201267.2967.4767.2967.374,671
8/14/201268.0668.0666.9266.921,504
8/13/201267.5867.6767.3267.671,665
8/10/201267.5767.7167.5767.711,120
8/9/201267.3167.6867.3167.667,049
8/8/201267.1067.4767.1067.187,091
8/7/201266.6867.5966.6867.243,288
8/6/201266.4166.5466.3666.367,600
8/3/201264.7765.6764.6065.585,844
8/2/201263.6364.3663.1963.4013,759
8/1/201264.5164.9664.1664.363,714
7/31/201264.6764.9264.6464.643,198
7/30/201265.0965.4064.5664.7817,450
7/27/201263.9365.1963.9365.193,142
7/26/201263.2463.6462.9163.634,211
7/25/201261.8562.5861.8561.993,753
7/24/201262.5062.5061.2961.607,868
7/23/201261.9262.3361.4462.331,601
7/20/201263.6863.7763.2963.291,310
7/19/201263.8164.4163.8164.301,762
7/18/201261.5463.2761.5463.203,407
7/17/201260.5061.3660.5061.191,335
7/16/201261.6361.7061.2061.392,043
7/13/201261.0961.5861.0961.572,076
7/12/201260.7261.0560.1060.964,178
7/11/201261.4661.5160.9060.901,712
7/10/201262.3862.6561.1361.404,485
7/9/201262.5562.6161.9562.191,698
7/6/201263.4963.4962.3162.712,591
7/5/201264.3564.5564.2864.514,170
7/3/201264.0564.6064.0564.601,041
7/2/201264.1664.1663.8163.861,961
6/29/201262.9063.7762.9063.773,676
6/28/201261.7761.9261.1161.406,338
6/27/201262.6662.7362.5262.673,416
6/26/201261.8962.3061.8062.0620,602
6/25/201262.6462.6461.7661.9887,631
6/22/201262.6763.0762.6763.07789
6/21/201263.2763.2962.3362.332,689
6/20/201264.3364.7264.3364.59666
6/19/201264.0964.6064.0964.404,376
6/18/201262.5763.7162.5763.711,068
6/15/201262.2963.1062.2963.104,784
6/14/201262.3062.5061.8462.367,207
6/13/201262.8063.1262.2762.333,881
6/12/201262.5062.9762.0562.959,112
6/11/201263.3763.3761.9762.056,315
6/8/201262.6863.1562.6863.072,423
6/7/201263.8463.8462.6662.708,987
6/6/201262.0063.2562.0063.2513,528
6/5/201261.3461.5861.0161.587,178
6/4/201260.5460.7660.1060.7624,783
6/1/201261.2061.2860.4260.4714,939
5/31/201262.9562.9561.7662.483,922
5/30/201263.4263.4262.8462.982,520
5/29/201264.0564.3063.5764.0512,547
5/25/201263.1763.6063.1763.4212,897
5/24/201264.2664.2662.8162.812,075
5/23/201263.5464.1863.1064.139,944
5/22/201264.6364.9264.3564.565,051
5/21/201263.2464.6163.2464.615,227
5/18/201264.3564.4662.9662.9619,574
5/17/201264.9264.9263.8963.898,370
5/16/201266.2666.4765.1265.1618,116
5/15/201266.5367.0165.8865.882,217
5/14/201266.3566.5066.1466.142,164
5/11/201266.5567.5066.5566.731,310
5/10/201267.6667.6666.5466.8215,977
5/9/201266.3367.6666.3367.416,864
5/8/201267.2067.4666.1367.466,653
5/7/201267.5368.0967.5367.665,636
5/4/201269.2569.3068.4068.4027,340
5/3/201270.6270.7569.7069.814,510
5/2/201269.9370.6069.9170.601,439
5/1/201270.1471.0870.1470.813,951
4/30/201270.2570.2670.0870.152,531
4/27/201269.9770.4269.7870.403,155
4/26/201269.2969.9269.2769.899,023
Trading Center