$91.24 +0.95 (%) SPDR Mg Stn Tch Shs - NYSEARCA

Oct. 21, 2014 | 10:08 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTK historical data

Date Open High Low Close Volume
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
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
Trading Center