$91.33 0.00 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Oct. 22, 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
10/19/201266.0466.0465.1465.2210,257
10/18/201266.9067.1266.3866.3822,858
10/17/201266.9767.1466.7566.963,982
10/16/201266.7067.4366.7067.332,346
10/15/201266.1366.3066.0366.303,212
10/12/201265.9766.1165.6565.9112,630
10/11/201266.2866.5865.8065.80710
10/10/201266.2666.2665.5765.801,932
10/9/201266.9466.9466.2566.342,099
10/8/201267.9867.9867.5967.7512,378
10/5/201268.7968.7968.0868.08846
10/4/201268.2468.5267.8568.463,830
10/3/201268.0868.1267.9768.1114,811
10/2/201268.1268.1267.6767.962,367
10/1/201268.2468.3767.6667.764,036
9/28/201268.2968.4468.1268.122,906
9/27/201267.6868.6567.6868.657,157
9/26/201267.1767.3467.0567.264,318
9/25/201269.0269.0268.1268.121,500
9/24/201269.1069.1068.8169.032,808
9/21/201269.9369.9369.5869.652,383
9/20/201269.3569.4969.2269.402,740
9/19/201269.6769.9269.4769.905,064
9/18/201269.6769.8669.6369.632,541
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center