$63.18 +0.23 (%) SPDR Mg Stn Tch Shs - NYSE ARCA

Jan. 20, 2017 | 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
4/1/201493.5093.8393.5093.834,225
3/31/201492.2992.7592.2992.571,694
3/28/201492.0892.4891.5891.645,098
3/27/201491.7691.7690.7491.313,248
3/26/201493.1093.3192.1292.373,069
3/25/201492.1992.7992.1992.7913,837
3/24/201493.3993.3991.2992.251,123
3/21/201494.1694.1693.1093.103,087
3/20/201494.0594.0593.6893.683,543
3/19/201493.5193.5293.0193.017,750
3/18/201493.1693.4193.1593.391,187
3/17/201491.6892.2391.6892.191,887
3/14/201491.6491.6491.0091.094,956
3/13/201492.7492.7491.3291.339,453
3/12/201492.3693.1692.3693.055,258
3/11/201493.6393.8292.7392.738,397
3/10/201492.9493.3392.9493.333,646
3/7/201494.3894.3893.2993.352,513
3/6/201494.0894.0993.9193.912,086
3/5/201493.9893.9993.8993.891,411
3/4/201493.3893.7393.3893.513,519
3/3/201492.0792.3891.6092.373,281
2/28/201493.7093.7092.5793.032,908
2/27/201492.9593.5792.9593.572,991
2/26/201493.0693.6192.9393.054,372
2/25/201492.4493.1692.4492.614,777
2/24/201492.8493.1292.8292.906,263
2/21/201492.4692.4692.1392.174,384
2/20/201491.6392.1391.6392.131,765
2/19/201492.0792.0791.4591.523,864
2/18/201491.9792.2391.9792.204,743
2/14/201491.4991.9991.4691.991,393
2/13/201490.6991.6190.6991.614,330
2/12/201491.0391.0690.6690.712,485
2/11/201490.2790.8990.2790.853,769
2/10/201489.7289.8589.6889.833,088
2/7/201488.7189.6688.5589.6614,253
2/6/201487.9488.5887.9488.431,756
2/5/201487.0187.4286.1787.3971,244
2/4/201487.1687.4086.9987.406,029
2/3/201488.6388.8286.6586.9712,678
1/31/201488.1489.2088.1489.2011,361
1/30/201488.8389.4788.8389.323,628
1/29/201488.4888.6487.7987.8412,053
1/28/201488.2488.7388.1688.7313,478
1/27/201489.5689.5688.1988.8311,823
1/24/201490.7590.8889.5889.668,023
1/23/201491.6491.6490.8591.1722,397
1/22/201491.5691.8491.5491.79111,278
1/21/201491.7091.7991.1291.553,679
1/17/201491.2791.4991.1691.163,988
1/16/201491.5091.6591.4091.563,300
1/15/201491.0291.5191.0291.382,284
1/14/201489.2190.3389.2190.333,736
1/13/201490.0390.1088.6988.879,859
1/10/201489.3989.4589.0189.432,260
1/9/201489.7989.7988.9889.145,327
1/8/201489.3289.6589.2089.2056,355
1/7/201488.5089.2488.5089.192,524
1/6/201488.2588.5388.1988.252,267
1/3/201488.4788.9588.4788.604,642
1/2/201489.1089.1088.5088.688,409
12/31/201389.2689.8089.2689.594,298
12/30/201389.3589.3789.2389.355,012
12/27/201389.3989.8689.3889.38111,723
12/26/201389.4589.6489.4589.571,531
12/24/201389.3189.3189.2789.27894
12/23/201388.8089.0988.7489.095,648
12/20/201387.7188.5687.7188.454,167
12/19/201387.1087.7487.1087.605,268
12/18/201386.2986.3185.9286.041,226
12/17/201386.3586.5386.3586.531,821
12/16/201385.5886.3585.5886.241,998
12/13/201385.5385.6085.3785.371,065
12/12/201385.8685.9285.6185.753,999
12/11/201386.9786.9786.0086.004,031
12/10/201386.6786.6786.6786.67757
12/9/201387.2487.3687.1587.171,771
12/6/201386.9287.2786.7587.231,178
12/5/201386.3486.3486.0886.15315
12/4/201386.0586.5186.0586.51214
12/3/201386.0086.2185.9085.927,234
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
  • Showing 701-800 of 1,251 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center