SPDR MS Technology Historical Stock Prices

(ETF)
MTK 
$105.0301
*  
0.3213
0.3%
Get MTK Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading MTK now


Community Rating:
View:    MTK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  105  105.40  104.8401  105.0301 6,521
05/27/2015 104.18 105.4799 104.18 105.3514 4,501
05/26/2015 103.68 103.97 103.31 103.47 8,290
05/22/2015 104.91 105.46 104.91 105.126 5,325
05/21/2015 104.76 105.3258 104.474 105.088 7,401
05/20/2015 104.83 105.195 104.695 104.84 8,418
05/19/2015 105.31 105.31 104.66 104.83 6,446
05/18/2015 105.0178 105.2579 104.871 105.0984 4,806
05/15/2015 104.74 104.74 104.6301 104.6556 2,577
05/14/2015 104.319 104.79 104.267 104.779 6,338
05/13/2015 103.38 103.53 103.33 103.34 2,558
05/12/2015 102.5136 103.21 102.5136 103.13 5,034
05/11/2015 103.91 104.13 103.8 103.8 5,346
05/08/2015 103.82 103.9556 103.68 103.9 8,960
05/07/2015 102.32 102.94 102.25 102.72 6,420
05/06/2015 102.94 103.079 101.5658 101.98 5,844
05/05/2015 103.72 103.9 102.52 102.84 7,501
05/04/2015 104.478 104.478 104.14 104.1528 3,586
05/01/2015 103.3 103.9 103.26 103.9 2,036
04/30/2015 104.24 104.31 103.11 103.26 8,438
04/29/2015 104.528 105.04 103.8738 105.0399 3,319
04/28/2015 104.46 105.1599 104.46 104.92 5,812
04/27/2015 105.0299 105.1239 104.44 104.44 7,613
04/24/2015 104.44 104.711 104.422 104.58 3,942
04/23/2015 103.44 104.198 103.44 104.198 4,585
04/22/2015 103.06 103.9304 103.06 103.9304 2,690
04/21/2015 103.3199 103.3199 102.992 103.1742 3,671
04/20/2015 102.65 103.1 102.65 102.93 5,507
04/17/2015 102.29 102.29 101.31 101.6903 7,582
04/16/2015 102.72 103.0899 102.39 102.93 10,982
04/15/2015 102.23 102.84 102.13 102.8 3,599
04/14/2015 101.79 101.94 101.3 101.67 4,310
04/13/2015 101.92 102.6085 101.908 101.908 8,394
04/10/2015 101.98 102.14 101.604 102.13 4,826
04/09/2015 101.11 101.527 100.81 101.434 6,054
04/08/2015 101.26 101.29 100.7193 100.9553 3,558
04/07/2015 100.738 101.25 100.69 100.69 3,097
04/06/2015 99.34 100.63 99.34 100.63 2,032
04/02/2015 99.83 100.33 99.68 99.74 5,615
04/01/2015 100.252 100.252 98.95 99.558 8,856
03/31/2015 100.749 100.99 100.34 100.34 7,634
03/30/2015 100.64 101.09 100.55 101.0129 5,658
03/27/2015 99.51 99.78 99.35 99.4355 5,711
03/26/2015 100.163 100.163 99.32 99.81 3,165
03/25/2015 102.72 102.72 100.4 100.4 4,710
03/24/2015 102.95 103.44 102.95 103.0001 12,556
03/23/2015 103.43 103.594 103.322 103.322 5,648
03/20/2015 102.66 103.828 102.66 103.47 10,502
03/19/2015 102.71 102.88 102.63 102.81 4,194
03/18/2015 101.31 102.9801 101.3 102.79 3,865
03/17/2015 101.49 101.85 101.34 101.63 5,220
03/16/2015 101.14 101.9134 101.14 101.8585 16,604
03/13/2015 101.349 101.349 100.4238 100.79 5,895
03/12/2015 101.16 101.4455 101.16 101.4455 2,131
03/11/2015 101.33 101.63 100.9694 100.981 2,963
03/10/2015 102.438 102.438 101.53 101.5521 3,486
03/09/2015 103.39 103.8223 103.1044 103.8223 3,948
03/06/2015 104.37 104.6 103.15 103.3086 4,390
03/05/2015 104.762 104.8 104.54 104.68 2,705
03/04/2015 104.67 104.67 103.93 104.4905 12,207
03/03/2015 105.56 105.56 104.71 105.01 5,409
03/02/2015 105.85 106.02 105.6 106.01 8,444
02/27/2015 105.53 105.63 104.99 105.2299 10,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?