$51.63 -0.25 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
12/2/201386.5186.5186.2686.26500
11/29/201386.7186.8386.4986.49750
11/27/201386.0986.4185.9286.142,247
11/26/201385.4485.7685.4485.741,099
11/25/201385.6685.6685.1785.271,055
11/22/201385.4185.6085.4185.501,656
11/21/201385.0085.4984.9785.491,889
11/20/201385.5185.5184.6084.60691
11/19/201385.4785.4784.7284.724,320
11/18/201386.0586.0585.1985.22819
11/15/201385.8486.3785.8486.321,891
11/14/201385.4885.5485.4885.54583
11/13/201385.8486.0185.8486.011,916
11/12/201384.7584.9484.7584.94840
11/11/201384.4984.7584.4984.741,409
11/8/201383.7384.3883.7384.331,426
11/7/201383.9584.0483.3283.352,100
11/6/201384.5584.7884.5484.662,222
11/5/201383.8784.2083.8784.201,500
11/4/201384.1384.2584.1384.141,127
11/1/201383.9884.2083.9884.20849
10/31/201384.0184.5384.0184.413,681
10/30/201385.1185.1183.8784.153,331
10/29/201384.4284.9084.4284.90800
10/28/201384.1784.2183.9584.025,603
10/25/201384.1384.1384.1384.131,112
10/24/201383.9283.9383.9183.93500
10/23/201384.0184.0183.7683.761,275
10/22/201385.0885.0884.5284.793,639
10/21/201384.7984.8484.5884.585,118
10/18/201384.0384.2584.0384.25900
10/17/201382.7683.0482.6883.041,223
10/16/201382.8082.9882.7782.8052,758
10/15/201382.4382.4882.0382.03876
10/14/201381.9382.5581.8882.556,121
10/11/201381.6182.2881.6182.191,505
10/10/201381.2181.7081.2081.703,456
10/9/201380.2980.4979.5780.353,929
10/8/201380.3680.4180.1380.253,808
10/7/201382.0082.2182.0082.131,555
10/4/201381.8582.6581.8582.65903
10/3/201382.1782.1781.5381.79700
10/2/201382.3382.6182.3382.6149,137
10/1/201381.7382.5581.7382.241,374
9/30/201381.2981.9676.1881.826,256
9/27/201382.2582.2882.0482.04814
9/26/201383.0083.0082.6082.625,750
9/25/201382.4982.6482.4682.64853
9/24/201381.9982.5381.9982.531,317
9/23/201382.7982.7981.8882.276,181
9/20/201382.9683.2082.4282.428,773
9/19/201383.5483.5483.1083.103,417
9/18/201382.4883.2382.4883.23750
9/17/201381.8182.1181.8182.091,424
9/16/201382.0082.0081.8581.851,252
9/13/201381.5581.5581.2581.503,345
9/12/201381.6481.7981.3781.371,848
9/11/201381.2681.5781.1281.571,800
9/10/201381.1581.3581.1181.244,180
9/9/201380.2580.7280.0680.592,971
9/6/201379.7079.9179.7079.765,080
9/5/201379.2579.4379.2279.381,338
9/4/201378.3979.0778.3979.0518,838
9/3/201378.7678.8578.3178.323,110
8/30/201377.0177.0676.9276.92960
8/29/201377.1177.3877.1177.241,219
8/28/201376.5277.1376.5276.861,570
8/27/201377.2377.2376.6476.64850
8/26/201378.4878.6078.4878.602,369
8/23/201378.2478.4278.2478.371,646
8/22/201377.9578.0677.8178.043,284
8/21/201378.0478.1177.7578.0518,189
8/20/201378.1278.3878.1278.271,141
8/19/201378.4678.4678.0078.002,086
8/16/201378.7578.7878.4678.463,212
8/15/201378.4878.4878.2078.352,285
8/14/201379.9279.9279.7479.771,964
8/13/201379.8379.8379.4779.661,100
8/12/201379.4179.7179.4179.711,288
8/9/201379.8279.8579.5379.563,045
8/8/201379.6179.7979.6179.751,385
8/7/201379.3479.4178.9579.204,702
8/6/201379.5779.5779.2479.431,137
8/5/201379.4379.6079.4279.601,552
8/2/201379.2179.2179.2179.21200
8/1/201378.7879.0178.7379.011,202
7/31/201378.3478.4578.0978.091,950
7/30/201378.4978.4978.2378.461,383
7/29/201377.8677.8877.6477.67839
7/26/201377.5777.6877.4077.472,412
7/25/201377.6877.6877.6877.68100
7/24/201377.5377.5376.9277.071,975
7/23/201377.4177.4877.2777.391,541
7/22/201377.4177.4177.2077.201,170
7/19/201377.5477.5477.2677.313,284
7/18/201378.2778.3478.0178.011,777
7/17/201378.5478.5478.4378.48997
7/16/201378.5478.6178.3378.331,982
7/15/201378.2578.5078.2178.50910
7/12/201377.8478.2777.8478.273,574
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center