$95.02 -2.01 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Oct. 1, 2014 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
12/12/201160.3460.3459.6759.785,146
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
12/2/201161.6561.7861.1061.112,432
12/1/201161.1061.4061.0261.402,023
11/30/201160.2160.7760.2160.774,313
11/29/201158.8259.1558.5358.5314,613
11/28/201158.5458.9558.4558.5529,205
11/25/201156.9157.5256.8356.8310,815
11/23/201157.8457.8457.2857.284,205
11/22/201158.7959.0458.5758.722,812
11/21/201159.2259.2258.2658.8934,171
11/18/201160.9560.9560.2460.241,457
11/17/201162.4362.4360.3360.477,713
11/16/201163.1663.7163.1663.162,816
11/15/201163.2463.7762.8463.7711,620
11/14/201163.5063.5063.0063.101,410
11/11/201163.4863.8463.4863.591,900
11/10/201162.5862.5862.0762.072,705
11/9/201162.6562.9261.9261.956,009
11/8/201164.5064.6863.6064.607,505
11/7/201163.5164.0362.9964.037,188
11/4/201163.2563.7863.0363.604,034
11/3/201162.7263.9662.1463.967,526
11/2/201162.5262.6161.8062.336,033
11/1/201161.4962.0561.2862.0313,879
10/31/201164.0964.2063.5063.503,460
10/28/201164.6765.0164.6264.813,696
10/27/201164.2264.9763.6664.9448,152
10/26/201163.0163.0161.3062.3416,334
10/25/201163.0963.3162.7762.7712,516
10/24/201163.1863.7363.1863.4014,106
10/21/201162.2562.6061.8062.2344,002
10/20/201161.2461.2460.1161.032,801
10/19/201162.2162.4461.1461.2420,422
10/18/201161.3562.5161.3562.517,759
10/17/201162.5462.5461.2961.297,295
10/14/201162.4262.8462.0962.704,255
10/13/201161.2061.6961.2061.692,180
10/12/201161.1661.7661.0861.3214,423
10/11/201160.1160.8860.0660.598,738
10/10/201159.9560.3359.7960.333,441
10/7/201158.8659.1758.1758.426,548
10/6/201157.3258.6656.9958.6615,084
10/5/201155.6357.2455.4157.073,562
10/4/201153.6255.4353.3055.4324,061
10/3/201155.0155.9553.9653.96103,790
9/30/201156.3156.6155.5555.568,824
9/29/201158.4858.4856.2457.0311,005
9/28/201158.4058.9857.4557.4528,224
9/27/201158.4359.2158.1558.236,579
9/26/201155.8557.0655.8557.064,298
9/23/201155.3056.5855.3056.4718,723
9/22/201156.2656.4455.0756.0047,921
9/21/201159.0159.4358.3658.375,081
9/20/201159.1259.8558.7158.738,083
9/19/201159.0559.3258.4459.267,487
9/16/201159.5960.0059.3659.8610,538
9/15/201159.2659.7058.8659.605,500
9/14/201157.7058.6957.3358.525,257
9/13/201156.8357.4556.5757.453,428
9/12/201155.3456.2555.3456.253,714
9/9/201156.5656.5655.8656.136,131
9/8/201158.2158.2157.4257.551,743
9/7/201156.9757.8656.9757.725,005
9/6/201154.7156.0354.7156.034,216
9/2/201157.0357.0356.3256.544,699
9/1/201158.8859.0758.0558.053,351
8/31/201159.1359.2658.3258.6310,481
8/30/201158.0558.6957.5958.641,642
8/29/201156.9658.1956.9658.195,136
8/26/201154.9056.3954.5656.376,966
8/25/201156.2156.3955.0955.3125,290
8/24/201155.6756.2355.0256.1918,753
8/23/201153.9555.8953.8255.8925,547
8/22/201154.6254.6253.3553.7611,028
8/19/201153.4954.5553.0253.1918,548
8/18/201155.7255.7253.5754.116,491
8/17/201158.4558.4557.0757.5713,115
8/16/201158.3758.6957.8458.184,008
8/15/201158.3358.8658.1558.8625,950
8/12/201157.9257.9257.2957.868,533
8/11/201155.3057.9155.2657.319,909
8/10/201155.0056.3655.0055.285,518
8/9/201155.4956.6654.5656.657,617
8/8/201156.2557.2454.8255.0929,498
8/5/201158.2759.0957.0058.3828,455
8/4/201161.0161.0158.6658.8432,491
8/3/201161.3662.0160.3962.0144,231
8/2/201162.4062.8361.2861.2818,887
8/1/201164.0664.0662.1762.9111,520
7/29/201163.2463.8362.8763.2513,338
7/28/201163.7764.3463.5763.699,211
7/27/201165.3265.3263.7963.8112,278
7/26/201165.5266.2065.5065.925,250
7/25/201165.1065.7565.0365.506,305
7/22/201165.5666.0165.4265.8967,540
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center