Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 3:45PM ET - U.S. Markets close in 15 mins.. Dow  0.55% Nasdaq  0.12%

SPDR Morgan Stanley Technology (MTK)

At 3:14PM ET: 55.0325   0.3775 (0.68%)

MORE ON MTK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 55.63 55.81 55.38 55.41 9,600 55.41 9-Dec-09 54.98 55.43 54.55 55.35 7,600 55.35 8-Dec-09 55.19 55.38 54.80 54.99 16,600 54.99 7-Dec-09 55.50 55.78 55.40 55.43 12,000 55.43 4-Dec-09 55.77 55.95 54.71 55.43 14,300 55.43 3-Dec-09 55.39 55.78 54.95 54.95 11,000 54.95 2-Dec-09 55.35 55.69 55.15 55.27 8,500 55.27 1-Dec-09 54.84 55.44 54.15 55.22 10,600 55.22 30-Nov-09 54.18 54.44 53.76 54.35 13,500 54.35 27-Nov-09 54.16 54.48 53.00 54.20 4,900 54.20 25-Nov-09 55.04 55.19 55.00 55.16 6,500 55.16 24-Nov-09 55.13 55.13 54.62 54.86 18,200 54.86 23-Nov-09 54.86 55.29 54.74 54.99 14,400 54.99 20-Nov-09 54.12 54.30 53.89 54.22 8,400 54.22 19-Nov-09 54.99 54.99 54.20 54.61 14,200 54.61 18-Nov-09 55.84 55.84 55.18 55.47 28,500 55.47 17-Nov-09 55.60 55.82 55.28 55.81 24,900 55.81 16-Nov-09 55.50 55.91 55.50 55.72 34,900 55.72 13-Nov-09 54.83 55.22 54.62 55.03 17,700 55.03 12-Nov-09 54.87 55.13 54.40 54.53 11,600 54.53 11-Nov-09 54.99 55.22 54.64 54.88 23,400 54.88 10-Nov-09 54.35 54.76 54.23 54.44 43,900 54.44 9-Nov-09 53.71 54.46 53.71 54.46 72,700 54.46 6-Nov-09 53.00 53.55 52.99 53.23 6,800 53.23 5-Nov-09 52.64 53.30 52.49 53.25 20,300 53.25 4-Nov-09 52.06 52.51 51.92 51.95 17,900 51.95 3-Nov-09 51.22 51.90 51.22 51.90 11,000 51.90 2-Nov-09 51.49 52.19 50.97 51.62 73,100 51.62 30-Oct-09 52.76 52.76 51.32 51.45 19,700 51.45 29-Oct-09 52.21 52.91 52.12 52.88 20,900 52.88 28-Oct-09 52.61 52.77 51.58 51.63 37,500 51.63 27-Oct-09 53.70 54.00 52.70 52.80 13,000 52.80 26-Oct-09 54.14 54.72 53.60 53.74 7,400 53.74 23-Oct-09 54.83 54.83 53.96 54.07 3,300 54.07 22-Oct-09 53.83 54.27 53.20 54.11 17,700 54.11 21-Oct-09 54.28 54.92 53.90 53.92 12,000 53.92 20-Oct-09 54.73 54.81 53.91 54.29 15,500 54.29 19-Oct-09 53.96 54.61 53.92 54.58 19,300 54.58 16-Oct-09 54.09 54.09 53.46 53.87 26,200 53.87 15-Oct-09 54.51 54.62 54.21 54.42 19,900 54.42 14-Oct-09 55.01 55.03 54.67 54.99 17,200 54.99 13-Oct-09 53.91 54.21 53.71 54.14 5,800 54.14 12-Oct-09 54.23 54.36 53.73 54.01 7,100 54.01 9-Oct-09 53.68 53.95 53.64 53.93 8,900 53.93 8-Oct-09 53.30 53.70 53.02 53.44 16,500 53.44 7-Oct-09 52.90 52.97 52.61 52.88 7,100 52.88 6-Oct-09 52.22 53.00 52.22 52.81 20,300 52.81 5-Oct-09 51.49 51.96 51.43 51.87 11,000 51.87 2-Oct-09 51.17 51.79 51.11 51.27 19,700 51.27 1-Oct-09 53.01 53.01 51.64 51.66 18,800 51.66 30-Sep-09 53.04 53.43 52.43 53.17 9,400 53.17 29-Sep-09 53.20 53.38 52.70 52.85 22,600 52.85 28-Sep-09 52.58 53.48 52.58 53.14 8,400 53.14 25-Sep-09 52.43 52.61 52.00 52.15 18,700 52.15 24-Sep-09 53.97 53.97 52.68 52.93 18,600 52.93 23-Sep-09 53.98 54.76 53.71 53.71 15,900 53.71 22-Sep-09 53.89 54.07 53.75 54.03 7,900 54.03 21-Sep-09 53.36 53.68 53.26 53.55 7,900 53.55 18-Sep-09 53.78 53.86 53.41 53.73 13,100 53.73 18-Sep-09 $ 0.004 Dividend 17-Sep-09 53.90 54.01 53.43 53.56 24,100 53.56 16-Sep-09 53.69 54.02 53.42 54.00 24,600 54.00 15-Sep-09 52.92 53.45 52.92 53.35 14,400 53.35 14-Sep-09 52.51 52.88 52.49 52.86 6,000 52.86 11-Sep-09 52.88 53.02 52.60 52.68 10,500 52.68 10-Sep-09 51.94 52.72 51.85 52.70 19,300 52.70 9-Sep-09 51.29 51.94 51.21 51.86 21,900 51.86 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions