$104.46 +0.02 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Apr. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
4/24/201370.9871.7170.9871.635,593
4/23/201370.6971.5470.6971.291,639
4/22/201369.9770.4469.8470.431,081
4/19/201370.0270.1969.8069.897,744
4/18/201370.5471.1670.1570.249,779
4/17/201371.9371.9371.3171.531,740
4/16/201372.3472.8172.3472.752,999
4/15/201372.7772.8971.8571.853,476
4/12/201372.8973.0072.4773.005,520
4/11/201373.0273.2472.9373.203,764
4/10/201372.3073.5672.3073.487,353
4/9/201371.7572.3871.6472.338,717
4/8/201371.2171.5771.1671.555,236
4/5/201370.7871.2470.6171.243,077
4/4/201372.0272.2471.9972.241,550
4/3/201372.9272.9271.9771.971,617
4/2/201372.9272.9272.5472.542,964
4/1/201373.3073.3272.7572.772,119
3/28/201372.8673.1972.8673.192,476
3/27/201372.3173.0272.1673.022,277
3/26/201372.5972.6872.4372.52668
3/25/201372.8172.8172.0572.231,034
3/22/201372.5572.6372.3772.531,140
3/21/201372.5972.8372.1272.493,187
3/20/201373.2673.5673.2573.451,260
3/19/201373.4073.4073.4073.40200
3/18/201372.7673.4572.6473.421,752
3/15/201374.1574.1573.6173.61365
3/14/201374.1074.2474.1074.24350
3/13/201373.9274.0373.9274.03426
3/12/201373.9473.9773.6473.932,485
3/11/201373.6673.9873.6373.971,393
3/8/201373.4773.7373.4573.732,175
3/7/201373.8873.8873.5273.722,146
3/6/201373.4973.6873.3473.682,703
3/5/201372.6373.4372.6373.263,413
3/4/201371.9972.3371.9672.332,560
3/1/201371.7672.3371.2472.33947
2/28/201372.1872.3471.9571.951,497
2/27/201371.9672.0471.9272.042,635
2/26/201371.1071.1070.8170.81939
2/25/201372.6172.6170.7370.731,246
2/22/201371.6972.0571.5272.024,460
2/21/201371.5071.5070.9170.916,505
2/20/201373.2573.2572.0172.018,036
2/19/201373.0973.2373.0773.231,582
2/15/201372.8772.8772.5072.581,102
2/14/201372.2872.6772.2872.672,184
2/13/201372.6972.8372.6972.76795
2/12/201372.6272.7572.5172.521,012
2/11/201372.6972.6972.3072.545,048
2/8/201372.6872.6972.5972.641,000
2/7/201372.4372.4371.6872.0515,847
2/6/201372.1972.3772.1972.312,530
2/5/201371.8472.5471.8472.406,009
2/4/201371.9672.2071.3571.363,089
2/1/201372.5072.5572.0872.435,204
1/31/201371.8771.8771.6771.67660
1/30/201371.9972.0271.8871.95954
1/29/201372.0172.0171.5971.718,299
1/28/201373.1073.1072.8972.9620,126
1/25/201372.4872.9372.4172.783,880
1/24/201371.8172.7271.8172.165,389
1/23/201372.3972.3972.0072.132,745
1/22/201371.5571.7271.3271.721,425
1/18/201371.3871.6571.1871.616,467
1/17/201371.5871.7271.5471.723,038
1/16/201370.9271.4170.9271.222,633
1/15/201370.8171.1570.7971.141,818
1/14/201370.8771.3970.7571.255,047
1/11/201370.7171.0070.6271.006,729
1/10/201370.3070.6470.1070.64550
1/9/201369.7069.7869.5369.584,469
1/8/201369.7869.8869.1769.387,216
1/7/201369.7770.0969.7770.052,816
1/4/201370.1070.1969.7570.126,629
1/3/201370.4370.7369.9969.994,168
1/2/201369.9770.4769.6769.905,174
12/31/201267.2168.3767.2168.371,316
12/28/201267.2667.5067.0167.053,517
12/27/201268.0968.0967.0067.712,168
12/26/201268.6368.6367.9468.013,048
12/24/201268.4768.4768.4368.43400
12/21/201268.1968.6767.6268.569,325
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
  • Showing 501-600 of 1,253 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center