SPDR Mg Stn Tch Shs  $97.48

down -0.01


23/7/2014 11:16 AM  |  NYSEARCA : MTK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
4/25/201268.3869.0168.3869.0114,006
4/24/201267.9167.9467.2167.6823,072
4/23/201267.8967.9667.3567.863,743
4/20/201269.2969.3268.6268.622,618
4/19/201269.3369.7968.8069.072,339
4/18/201269.2269.6369.2269.632,146
4/17/201268.9169.6668.8869.643,995
4/16/201269.4969.4968.1468.523,848
4/13/201269.6169.6169.1469.151,200
4/12/201268.7369.9568.7369.953,189
4/11/201268.6668.9868.5468.572,979
4/10/201269.5469.5468.3768.3710,688
4/9/201269.4669.6369.3769.6230,974
4/5/201269.7770.0169.7570.01741
4/4/201270.6570.6569.7070.193,587
4/3/201271.9271.9371.0971.098,698
4/2/201271.1671.8871.1671.884,892
3/30/201271.2771.5271.1071.452,499
3/29/201270.7471.2970.7471.277,150
3/28/201271.7071.7070.8071.101,044
3/27/201271.6971.8971.6671.704,011
3/26/201270.9471.4870.9271.481,872
3/23/201269.8170.4669.8170.403,689
3/22/201269.8570.3769.8470.3410,825
3/21/201270.3570.7370.3570.735,635
3/20/201269.9470.2569.6470.164,175
3/19/201270.0270.6369.9370.4323,405
3/16/201270.1970.2469.9170.185,082
3/15/201269.9170.0869.8670.087,999
3/14/201269.7169.8469.4169.453,442
3/13/201268.7469.6868.6669.685,906
3/12/201268.4968.4968.2068.402,407
3/9/201268.2568.5668.2568.421,914
3/8/201267.8768.3767.8268.332,126
3/7/201267.0967.4667.0367.3337,390
3/6/201266.7266.7266.3266.5433,680
3/5/201268.1068.1267.5367.713,287
3/2/201268.4168.6668.2868.383,376
3/1/201268.4068.6268.0868.312,610
2/29/201268.8969.0768.0568.124,778
2/28/201268.5568.9068.5568.692,000
Trading Center