Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, December 11, 2009, 3:45PM ET - U.S. Markets close in 15 mins.. Dow Up 0.55% Nasdaq Down 0.12%
SPDR Morgan Stanley Technology (MTK)At 3:14PM ET: 55.0325  Down 0.3775 (0.68%)  
MORE ON MTK
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
10-Dec-0955.6355.8155.3855.419,60055.41
9-Dec-0954.9855.4354.5555.357,60055.35
8-Dec-0955.1955.3854.8054.9916,60054.99
7-Dec-0955.5055.7855.4055.4312,00055.43
4-Dec-0955.7755.9554.7155.4314,30055.43
3-Dec-0955.3955.7854.9554.9511,00054.95
2-Dec-0955.3555.6955.1555.278,50055.27
1-Dec-0954.8455.4454.1555.2210,60055.22
30-Nov-0954.1854.4453.7654.3513,50054.35
27-Nov-0954.1654.4853.0054.204,90054.20
25-Nov-0955.0455.1955.0055.166,50055.16
24-Nov-0955.1355.1354.6254.8618,20054.86
23-Nov-0954.8655.2954.7454.9914,40054.99
20-Nov-0954.1254.3053.8954.228,40054.22
19-Nov-0954.9954.9954.2054.6114,20054.61
18-Nov-0955.8455.8455.1855.4728,50055.47
17-Nov-0955.6055.8255.2855.8124,90055.81
16-Nov-0955.5055.9155.5055.7234,90055.72
13-Nov-0954.8355.2254.6255.0317,70055.03
12-Nov-0954.8755.1354.4054.5311,60054.53
11-Nov-0954.9955.2254.6454.8823,40054.88
10-Nov-0954.3554.7654.2354.4443,90054.44
9-Nov-0953.7154.4653.7154.4672,70054.46
6-Nov-0953.0053.5552.9953.236,80053.23
5-Nov-0952.6453.3052.4953.2520,30053.25
4-Nov-0952.0652.5151.9251.9517,90051.95
3-Nov-0951.2251.9051.2251.9011,00051.90
2-Nov-0951.4952.1950.9751.6273,10051.62
30-Oct-0952.7652.7651.3251.4519,70051.45
29-Oct-0952.2152.9152.1252.8820,90052.88
28-Oct-0952.6152.7751.5851.6337,50051.63
27-Oct-0953.7054.0052.7052.8013,00052.80
26-Oct-0954.1454.7253.6053.747,40053.74
23-Oct-0954.8354.8353.9654.073,30054.07
22-Oct-0953.8354.2753.2054.1117,70054.11
21-Oct-0954.2854.9253.9053.9212,00053.92
20-Oct-0954.7354.8153.9154.2915,50054.29
19-Oct-0953.9654.6153.9254.5819,30054.58
16-Oct-0954.0954.0953.4653.8726,20053.87
15-Oct-0954.5154.6254.2154.4219,90054.42
14-Oct-0955.0155.0354.6754.9917,20054.99
13-Oct-0953.9154.2153.7154.145,80054.14
12-Oct-0954.2354.3653.7354.017,10054.01
9-Oct-0953.6853.9553.6453.938,90053.93
8-Oct-0953.3053.7053.0253.4416,50053.44
7-Oct-0952.9052.9752.6152.887,10052.88
6-Oct-0952.2253.0052.2252.8120,30052.81
5-Oct-0951.4951.9651.4351.8711,00051.87
2-Oct-0951.1751.7951.1151.2719,70051.27
1-Oct-0953.0153.0151.6451.6618,80051.66
30-Sep-0953.0453.4352.4353.179,40053.17
29-Sep-0953.2053.3852.7052.8522,60052.85
28-Sep-0952.5853.4852.5853.148,40053.14
25-Sep-0952.4352.6152.0052.1518,70052.15
24-Sep-0953.9753.9752.6852.9318,60052.93
23-Sep-0953.9854.7653.7153.7115,90053.71
22-Sep-0953.8954.0753.7554.037,90054.03
21-Sep-0953.3653.6853.2653.557,90053.55
18-Sep-0953.7853.8653.4153.7313,10053.73
18-Sep-09 $ 0.004 Dividend
17-Sep-0953.9054.0153.4353.5624,10053.56
16-Sep-0953.6954.0253.4254.0024,60054.00
15-Sep-0952.9253.4552.9253.3514,40053.35
14-Sep-0952.5152.8852.4952.866,00052.86
11-Sep-0952.8853.0252.6052.6810,50052.68
10-Sep-0951.9452.7251.8552.7019,30052.70
9-Sep-0951.2951.9451.2151.8621,90051.86
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions