$101.69 +0.79 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Dec. 19, 2014 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
7/21/201164.9865.2664.5665.066,782
7/20/201165.9965.9965.1365.234,850
7/19/201164.5465.7264.5465.6913,657
7/18/201164.2464.4263.3863.8912,557
7/15/201164.1664.5664.1664.531,694
7/14/201165.0165.0163.8964.004,473
7/13/201165.3165.5764.6364.632,781
7/12/201165.2865.2864.7064.709,421
7/11/201165.8465.8465.3965.402,696
7/8/201166.8567.0066.3966.9716,972
7/7/201166.9867.7866.9867.762,591
7/6/201165.9766.5465.9766.453,156
7/5/201166.3266.3966.0966.395,865
7/1/201164.5366.3764.5366.379,093
6/30/201164.5365.4564.5365.453,649
6/29/201163.9164.4263.7564.132,562
6/28/201163.5163.7663.5163.764,117
6/27/201162.5063.3262.5063.284,710
6/24/201163.3663.3662.2762.321,872
6/23/201162.2163.3262.0063.3147,247
6/22/201163.2563.4563.1463.142,645
6/21/201162.7163.4262.7163.385,083
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
Trading Center