$97.14 -0.12 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Sep. 23, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
2/27/201268.3568.8467.9968.5912,770
2/24/201269.0269.2768.9268.955,028
2/23/201267.9768.5067.7268.495,735
2/22/201268.2068.4267.9868.0511,381
2/21/201268.4668.8268.0268.0933,966
2/17/201268.9468.9468.2468.363,485
2/16/201267.4768.7067.3268.708,627
2/15/201267.8268.2167.3067.434,145
2/14/201267.3167.4966.9366.934,207
2/13/201267.5067.5267.0367.2822,377
2/10/201267.0467.2366.9567.123,718
2/9/201267.3267.6466.9467.463,315
2/8/201266.7867.1766.6966.992,239
2/7/201266.6566.8566.6566.693,588
2/6/201266.3766.5366.3666.3614,735
2/3/201266.0966.9766.0966.7924,027
2/2/201265.3365.6565.3365.415,887
2/1/201264.5665.4964.5665.447,994
1/31/201263.8663.9763.6263.904,517
1/30/201263.5063.7963.1763.695,950
1/27/201263.5563.9863.5563.974,616
1/26/201264.3764.6863.7563.763,215
1/25/201264.0664.1563.4564.0319,590
1/24/201263.5164.2463.5164.1723,780
1/23/201263.7664.0163.5563.723,717
1/20/201263.7063.8363.5763.663,971
1/19/201263.1163.7863.1163.779,018
1/18/201261.4062.6461.4062.645,755
1/17/201261.3261.3261.0161.101,510
1/13/201260.4860.7560.4660.683,620
1/12/201260.9561.4460.7061.2910,234
1/11/201260.7061.0660.6361.0212,238
1/10/201260.7860.9960.6760.693,135
1/9/201259.7560.2359.7560.141,881
1/6/201259.6359.8659.6359.831,386
1/5/201259.1659.6959.1559.692,550
1/4/201259.1359.2258.8659.162,349
1/3/201259.7760.1059.4559.533,698
12/30/201158.7958.9158.6458.6610,057
12/29/201158.3958.7858.3958.742,860
12/28/201158.2658.3858.0258.2011,384
12/27/201159.0359.0959.0159.082,103
12/23/201158.5158.8958.4758.861,949
12/22/201158.0858.5258.0858.482,804
12/21/201158.4958.4956.6857.466,234
12/20/201158.1459.1558.1459.1519,105
12/19/201158.1658.3356.9457.0811,344
12/16/201158.3058.8357.9458.0216,101
12/15/201158.8559.1858.1158.1646,989
12/14/201159.0859.2858.0758.4330,889
12/13/201160.5360.5759.0659.104,643
12/12/201160.3460.3459.6759.785,146
12/9/201161.0061.3361.0061.331,435
12/8/201161.0161.2160.1560.1518,864
12/7/201160.8361.7060.8361.704,376
12/6/201161.7361.9261.4661.6512,289
12/5/201162.1462.1461.6961.75965
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center