SPDR Mg Stn Tch Shs  $99.31

up +0.37


29/8/2014 11:40 AM  |  NYSEARCA : MTK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
6/20/201161.6462.0961.4862.004,062
6/17/201162.7462.7461.7762.015,346
6/16/201163.0463.1962.1862.6120,634
6/15/201163.9563.9562.9463.036,434
6/14/201164.1164.7364.1164.702,187
6/13/201163.9764.0463.5163.627,446
6/10/201164.5064.5563.7463.8021,437
6/9/201164.6865.0664.6864.843,037
6/8/201165.2465.2464.5064.606,910
6/7/201165.5865.9065.3865.7121,382
6/6/201165.8265.9465.3565.471,976
6/3/201166.3866.7666.0066.154,175
6/2/201166.9567.2666.8067.125,238
6/1/201168.4268.4466.8366.832,148
5/31/201168.5068.5068.0068.298,521
5/27/201167.9068.0467.8467.956,314
5/26/201167.2867.8667.2867.864,389
5/25/201166.8367.4366.8367.288,801
5/24/201167.3067.4166.9367.123,859
5/23/201166.9767.3366.9767.252,460
5/20/201168.6268.6768.4868.502,497
5/19/201168.4468.6068.4368.538,609
5/18/201168.0668.6367.9968.5818,711
5/17/201167.5567.6667.0067.352,182
5/16/201168.8068.8767.7667.846,673
5/13/201169.7469.7468.9869.055,597
5/12/201169.4070.0969.0770.0310,016
5/11/201169.4869.5369.2169.531,750
5/10/201169.5370.2369.5370.206,981
5/9/201168.9869.5268.9769.392,165
5/6/201169.4169.8268.9069.1213,262
5/5/201168.7169.2168.4968.577,169
5/4/201169.3769.4668.5669.203,116
5/3/201169.3269.3968.9569.384,123
5/2/201170.2270.2869.7169.735,328
4/29/201169.8269.9669.7169.7532,580
4/28/201170.1170.2169.8170.196,266
4/27/201169.7270.4669.6370.423,766
4/26/201169.2269.9069.2269.7514,424
4/25/201169.2069.2869.0769.252,638
4/21/201169.0269.0668.7769.026,231
4/20/201168.1068.6067.8668.604,896
4/19/201166.8866.8866.3066.633,048
4/18/201166.5866.7565.9166.6415,544
4/15/201167.1967.4266.9667.2811,309
4/14/201166.8867.5066.8867.473,349
4/13/201167.4367.5967.1467.4512,857
4/12/201167.2067.2066.5166.8312,394
4/11/201167.9767.9767.3967.607,720
4/8/201168.2768.3467.5867.6112,481
4/7/201167.7068.1367.5867.887,196
4/6/201167.6467.8867.3167.808,342
4/5/201167.3167.7967.2967.295,813
4/4/201167.6067.6067.0567.184,587
4/1/201168.0268.0467.5867.758,168
3/31/201167.7567.8267.5967.6918,830
3/30/201168.0068.0067.7667.8915,250
3/29/201166.8167.6066.8167.603,925
3/28/201167.6467.6467.0167.0412,028
3/25/201167.6067.9867.3767.3811,371
3/24/201166.7067.6766.5467.5418,996
3/23/201165.3766.3265.2166.1411,768
3/22/201165.7365.8665.5765.6712,107
3/21/201165.8466.3165.8266.0236,537
3/18/201165.4865.6064.9665.035,568
3/17/201165.3865.3864.5564.7424,133
3/16/201165.3665.3963.9364.10311,752
3/15/201164.6265.9464.1865.7715,570
3/14/201166.6367.0466.3266.696,488
3/11/201166.5567.5466.5567.378,426
3/10/201167.7167.7166.9367.0116,313
3/9/201168.7668.7668.3068.5811,623
3/8/201168.7169.4468.5269.1110,118
3/7/201169.8069.8068.2168.755,124
3/4/201170.4670.4669.4069.8228,983
3/3/201170.1470.3470.1370.205,853
3/2/201168.5669.6168.5668.9521,399
3/1/201169.9269.9268.7668.764,751
2/28/201170.3170.4069.6670.025,661
2/25/201169.6270.1369.6269.947,703
2/24/201168.7269.1668.3669.0526,828
2/23/201169.6969.6968.1068.6917,042
2/22/201171.1171.1669.8569.859,389
2/18/201171.9372.1871.9371.948,491
2/17/201171.2272.0371.2271.944,509
2/16/201171.1371.7171.1371.5810,363
2/15/201170.7870.8370.5770.677,389
2/14/201171.1271.3070.9470.983,647
2/11/201170.6071.0670.3470.9415,065
2/10/201170.2171.0570.0170.917,761
2/9/201170.9571.1670.6970.9112,054
2/8/201170.9471.1470.9171.103,158
2/7/201171.1671.3871.0671.154,503
2/4/201170.4771.0770.4771.014,251
2/3/201170.2470.6270.1970.501,948
2/2/201169.7370.5469.7370.294,662
2/1/201169.1670.0969.0969.9511,513
1/31/201168.4268.5268.0868.5210,887
1/28/201169.9169.9168.0168.387,424
1/27/201169.6470.0069.5370.006,817
Trading Center