MTK Historical Prices | SPDR MS Technology Stock

Dow

0.06% Nasdaq

0.01%

SPDR Morgan Stanley Technology (MTK)

-NYSEArca

75.54 0.69(0.90%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	75.28	76.36	75.28	76.23	5,200	76.23
May 22, 2013	76.92	77.48	75.71	75.71	2,500	75.71
May 21, 2013	77.14	77.14	76.68	76.97	6,600	76.97
May 20, 2013	77.06	77.21	76.93	76.99	9,600	76.99
May 17, 2013	76.61	77.12	76.61	77.12	2,700	77.12
May 16, 2013	76.71	76.90	76.37	76.37	4,400	76.37
May 15, 2013	75.56	75.92	75.46	75.83	3,300	75.83
May 14, 2013	75.39	75.73	75.39	75.68	2,700	75.68
May 13, 2013	75.51	75.51	75.23	75.23	2,300	75.23
May 10, 2013	75.28	75.35	75.13	75.35	500	75.35
May 9, 2013	74.68	75.25	74.68	75.23	5,200	75.23
May 8, 2013	74.37	74.87	74.30	74.87	6,800	74.87
May 7, 2013	74.42	74.42	74.27	74.34	600	74.34
May 6, 2013	74.17	74.51	74.11	74.42	1,400	74.42
May 3, 2013	73.74	74.23	73.74	74.10	3,600	74.10
May 2, 2013	72.72	73.18	72.72	73.08	1,500	73.08
May 1, 2013	72.64	72.66	72.32	72.32	2,700	72.32
Apr 30, 2013	72.33	72.91	72.17	72.91	8,700	72.91
Apr 29, 2013	71.82	72.47	71.82	72.44	18,500	72.44
Apr 26, 2013	71.70	71.87	71.56	71.74	2,700	71.74
Apr 25, 2013	72.20	72.20	72.11	72.11	2,600	72.11
Apr 24, 2013	70.98	71.71	70.98	71.63	5,600	71.63
Apr 23, 2013	70.69	71.54	70.69	71.29	1,700	71.29
Apr 22, 2013	69.97	70.44	69.84	70.43	1,100	70.43
Apr 19, 2013	70.02	70.19	69.80	69.89	7,800	69.89
Apr 18, 2013	70.54	71.16	70.15	70.24	9,800	70.24
Apr 17, 2013	71.93	71.93	71.31	71.53	1,800	71.53
Apr 16, 2013	72.34	72.81	72.34	72.75	3,000	72.75
Apr 15, 2013	72.77	72.89	71.85	71.85	3,500	71.85
Apr 12, 2013	72.89	73.00	72.47	73.00	5,600	73.00
Apr 11, 2013	73.02	73.24	72.93	73.20	3,800	73.20
Apr 10, 2013	72.30	73.56	72.30	73.48	7,400	73.48
Apr 9, 2013	71.75	72.38	71.64	72.33	8,800	72.33
Apr 8, 2013	71.21	71.57	71.16	71.55	5,300	71.55
Apr 5, 2013	70.78	71.24	70.61	71.24	3,100	71.24
Apr 4, 2013	72.02	72.24	71.99	72.24	1,600	72.24
Apr 3, 2013	72.92	72.92	71.97	71.97	1,700	71.97
Apr 2, 2013	72.92	72.92	72.54	72.54	3,000	72.54
Apr 1, 2013	73.30	73.32	72.75	72.77	2,200	72.77
Mar 28, 2013	72.86	73.19	72.86	73.19	2,500	73.19
Mar 27, 2013	72.31	73.02	72.16	73.02	2,300	73.02
Mar 26, 2013	72.59	72.68	72.43	72.52	700	72.52
Mar 25, 2013	72.81	72.81	72.05	72.23	1,100	72.23
Mar 22, 2013	72.55	72.63	72.37	72.53	1,200	72.53
Mar 21, 2013	72.59	72.83	72.12	72.49	3,200	72.49
Mar 20, 2013	73.26	73.56	73.25	73.45	1,300	73.45
Mar 19, 2013	73.40	73.40	73.40	73.40	200	73.40
Mar 18, 2013	72.76	73.45	72.64	73.42	1,800	73.42
Mar 15, 2013	74.15	74.15	73.61	73.61	400	73.61
Mar 15, 2013	0.133 Dividend
Mar 14, 2013	74.10	74.25	74.10	74.25	400	74.12
Mar 13, 2013	73.92	74.03	73.92	74.03	500	73.90
Mar 12, 2013	73.94	73.97	73.64	73.93	2,500	73.80
Mar 11, 2013	73.66	73.98	73.63	73.97	1,400	73.84
Mar 8, 2013	73.46	73.73	73.45	73.73	2,200	73.60
Mar 7, 2013	73.88	73.88	73.52	73.72	2,200	73.59
Mar 6, 2013	73.49	73.68	73.34	73.68	2,800	73.55
Mar 5, 2013	72.63	73.43	72.63	73.26	3,500	73.13
Mar 4, 2013	71.99	72.33	71.96	72.33	2,600	72.20
Mar 1, 2013	71.76	72.33	71.24	72.33	1,000	72.20
Feb 28, 2013	72.18	72.34	71.95	71.95	1,500	71.82
Feb 27, 2013	71.96	72.04	71.92	72.04	2,700	71.91
Feb 26, 2013	71.10	71.10	70.81	70.81	1,000	70.68
Feb 25, 2013	72.61	72.61	70.73	70.73	1,300	70.60
Feb 22, 2013	71.69	72.05	71.52	72.02	4,500	71.89
Feb 21, 2013	71.50	71.50	70.91	70.91	6,600	70.78
Feb 20, 2013	73.25	73.25	72.01	72.01	8,100	71.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MTK

Quotes

Charts

News & Info

ETF

Analyst

SPDR Morgan Stanley Technology (MTK)