$101.69 +0.79 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Dec. 19, 2014 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
12/20/201269.3569.6068.9069.577,800
12/19/201269.9570.0569.4369.509,606
12/18/201268.6269.5568.5069.3313,693
12/17/201267.6268.2567.6268.254,207
12/14/201267.3867.7267.3667.477,346
12/13/201268.3568.3567.4067.764,459
12/12/201268.5268.5268.0268.021,329
12/11/201267.7368.7067.7368.592,903
12/10/201267.4767.5467.2867.544,178
12/7/201267.3967.3966.8367.0429,087
12/6/201266.5867.2366.5867.163,310
12/5/201266.3666.8865.9666.726,155
12/4/201266.1566.4065.8666.374,084
12/3/201266.5566.6265.9566.047,641
11/30/201266.2266.2265.9766.125,465
11/29/201266.4066.4265.8966.245,173
11/28/201265.0865.8864.7165.882,789
11/27/201265.4465.8365.3665.831,240
11/26/201265.5265.9065.3965.901,035
11/23/201265.3165.3565.3165.35220
11/21/201264.2064.6664.2064.661,317
11/20/201263.9464.0163.6163.781,466
11/19/201263.3064.1563.3064.136,898
11/16/201262.0463.0362.0463.031,637
11/15/201262.7962.9762.3862.658,177
11/14/201263.9764.1563.0363.044,967
11/13/201263.2664.0063.0863.553,372
11/12/201263.6663.8663.4863.81774
11/9/201263.9964.5763.9564.024,825
11/8/201264.9464.9764.1564.175,433
11/7/201265.2465.3064.5264.753,406
11/6/201265.5766.1965.5765.993,038
11/5/201264.6765.4164.5965.321,808
11/2/201265.6865.6864.7864.782,518
11/1/201264.3065.2064.1265.203,164
10/31/201264.3764.4463.9064.134,337
10/26/201264.0364.3263.7864.1627,709
10/25/201264.7564.7563.9264.032,819
10/24/201265.2365.2364.2264.22825
10/23/201264.9665.1664.8464.983,336
10/22/201265.2265.3264.9165.241,769
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center