U.S. Markets closed

SPDR Morgan Stanley Technology ETF (MTK)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.94+0.49 (+0.66%)
At close: 4:00PM EDT
People also watch
IGMIGNIGVIXNDSG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201774.3975.2074.2275.0675.0628,500
Jun 22, 201774.5374.6474.1074.4574.4510,000
Jun 21, 201773.7074.2473.5474.2474.2428,000
Jun 20, 201773.9474.1073.4873.4873.4814,100
Jun 19, 201773.5874.0773.5874.0074.0016,300
Jun 16, 201772.9873.0072.7372.9072.9017,500
Jun 16, 20170.157 Dividend
Jun 15, 201772.6173.0572.2172.8672.7034,000
Jun 14, 201773.9074.1372.8073.1572.9911,300
Jun 13, 201773.6574.0973.3973.7973.6342,300
Jun 12, 201773.0973.2671.7472.9172.7523,000
Jun 09, 201775.9076.1572.6773.5773.4133,200
Jun 08, 201775.6075.8375.2575.8375.6718,100
Jun 07, 201775.2475.2474.8875.2275.0613,900
Jun 06, 201775.0675.5675.0275.1675.0018,600
Jun 05, 201775.2875.3075.1575.2275.0616,200
Jun 02, 201774.5875.0874.4375.0774.9116,100
Jun 01, 201774.2474.4373.8474.4374.2716,900
May 31, 201774.0074.0073.3073.7273.5617,500
May 30, 201773.9173.9173.4073.7773.6116,200
May 26, 201773.5673.6073.3073.6073.4421,300
May 25, 201773.2273.8173.2273.6773.5135,500
May 24, 201772.8172.9872.7572.9872.8260,900
May 23, 201772.7372.8872.4372.6772.5122,100
May 22, 201772.1672.7272.1672.7172.5522,000
May 19, 201772.4372.4371.9671.9871.8228,200
May 18, 201771.3071.7470.7471.5971.4429,400
May 17, 201772.6372.6371.2971.2971.1432,100
May 16, 201773.1573.2672.8573.2673.1023,600
May 15, 201772.5472.8872.5472.8672.7025,800
May 12, 201772.2072.4972.1272.4872.3232,700
May 11, 201772.3772.3771.8272.1171.9530,500
May 10, 201772.2972.3672.0572.3072.1433,300
May 09, 201771.9772.3271.9772.2572.0929,800
May 08, 201772.1272.1371.8271.8871.7324,800
May 05, 201771.6571.9871.4071.9871.8217,100
May 04, 201771.7871.7871.2471.4271.2729,300
May 03, 201771.8372.2171.2271.3271.1720,100
May 02, 201771.6071.6571.3071.6471.4922,900
May 01, 201771.0271.6070.9971.4971.3432,000
Apr 28, 201770.8770.8870.5270.8370.6815,200
Apr 27, 201770.5070.7670.4470.7670.6123,200
Apr 26, 201770.2970.4070.1570.2270.0714,000
Apr 25, 201770.0370.4870.0370.3970.2431,700
Apr 24, 201769.5469.8569.5069.7869.6313,700
Apr 21, 201769.0769.0768.6868.8668.7122,900
Apr 20, 201768.4968.9968.4768.8768.7211,500
Apr 19, 201768.4068.7368.2368.3868.2340,000
Apr 18, 201768.1468.3268.1068.2368.0814,700
Apr 17, 201767.8568.3167.8568.2768.1217,900
Apr 13, 201767.8268.4967.6867.6867.5316,400
Apr 12, 201768.5468.5467.9267.9967.8417,300
Apr 11, 201768.6968.7468.0068.4468.2916,300
Apr 10, 201768.6268.9968.5068.7268.5718,300
Apr 07, 201768.5268.7068.3068.6168.4628,200
Apr 06, 201768.4668.6068.4068.5268.3711,300
Apr 05, 201768.8469.3268.3368.3368.1822,300
Apr 04, 201768.5968.7668.4768.7668.6146,500
Apr 03, 201768.7068.9868.1768.5468.3934,700
Mar 31, 201768.6668.9268.4168.8168.6611,800
Mar 30, 201768.8068.9468.6568.6968.5413,800
Mar 29, 201768.8468.8468.3068.6768.5243,600
Mar 28, 201768.0568.8067.7968.5068.3518,400
Mar 27, 201767.0868.1867.0868.0467.8922,900
Mar 24, 201768.0268.3867.5067.8367.6818,500
Mar 23, 201767.7168.0367.5267.6067.4515,600
Mar 22, 201767.3067.7967.1367.6567.5024,400
Mar 21, 201768.8168.9767.0867.1567.0133,200
Mar 20, 201768.4968.7668.2968.4068.2514,200
Mar 17, 201768.6768.7268.3468.3868.2319,700
Mar 17, 20170.121 Dividend
Mar 16, 201768.5068.6268.3268.4768.2029,000
Mar 15, 201767.6268.2567.5868.2467.9721,200
Mar 14, 201767.6567.7667.2367.6967.4211,600
Mar 13, 201767.5467.8967.5267.7567.4819,400
Mar 10, 201767.3967.6167.1667.5567.2913,600
Mar 09, 201767.1267.1266.6367.0566.7917,000
Mar 08, 201767.1467.3366.9767.0366.7723,300
Mar 07, 201767.0967.3666.8266.8266.5618,700
Mar 06, 201767.0667.1266.6466.9366.6716,600
Mar 03, 201767.4667.4666.9367.1366.8725,900
Mar 02, 201767.6367.6367.0267.0666.8030,200
Mar 01, 201767.3467.6767.0667.5967.3371,000
Feb 28, 201767.4167.4167.0867.2166.9513,000
Feb 27, 201767.5867.5867.0767.3867.1220,400
Feb 24, 201767.0667.5966.9967.5667.3016,100
Feb 23, 201767.9867.9867.1767.4467.1827,300
Feb 22, 201767.7267.9767.5767.8967.6214,100
Feb 21, 201767.2467.9167.2467.7167.4427,300
Feb 17, 201766.5967.2166.5967.2166.9526,100
Feb 16, 201767.0067.0866.4566.6066.3417,900
Feb 15, 201766.5266.9866.3366.9766.7124,200
Feb 14, 201766.5866.5866.0866.4366.1725,200
Feb 13, 201766.4466.6766.1866.5366.2721,200
Feb 10, 201765.7566.1265.6766.0465.7846,900
Feb 09, 201765.7666.0065.6365.8065.5417,700
Feb 08, 201765.1565.5564.8765.4765.2121,300
Feb 07, 201765.1165.3264.9265.1564.8915,300
Feb 06, 201764.7364.9864.6164.9364.6818,300
Feb 03, 201764.6665.1064.6664.9664.7117,800
*Close price adjusted for dividends and splits.
Loading more data...