streetTRACKS Morgan Stanley Technology Index Fund Historical Stock Prices

(ETF)
MTK 
$97.26
*  
0.995
1.01%
Get MTK Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading MTK now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  97.264  97.0301  97.26 1,337
09/22/2014 97.1444 97.264 97.0301 97.26 1,337
09/19/2014 98.4199 98.4199 97.82 98.255 1,611
09/18/2014 98.25 98.9 98.25 98.9 1,978
09/17/2014 97.88 98.25 97.88 98.25 700
09/16/2014 97.39 97.39 97.39 97.39 00
09/15/2014 98.4 98.4 97.26 97.39 1,503
09/12/2014 98.53 98.7277 98.53 98.7277 475
09/11/2014 98.78 98.9285 98.55 98.55 1,656
09/10/2014 99.144 99.144 99.144 99.144 486
09/09/2014 98.9 99.07 98.893 98.893 579
09/08/2014 99.49 99.49 99.068 99.068 1,161
09/05/2014 98.8999 98.8999 98.72 98.8528 2,302
09/04/2014 99.2514 99.2514 98.7268 98.7268 607
09/03/2014 99.78 99.78 98.93 99.01 5,034
09/02/2014 99.44 99.51 99.01 99.25 2,843
08/29/2014 99.31 99.31 99.31 99.31 527
08/28/2014 98.56 98.9369 98.56 98.9369 912
08/27/2014 98.98 99.173 98.98 99.173 1,519
08/26/2014 99.3782 99.44 99.3101 99.344 3,482
08/25/2014 99.07 99.132 99.07 99.1318 580
08/22/2014 98.9525 99.3 98.84 99.2 8,058
08/21/2014 98.69 98.9879 98.69 98.9879 1,705
08/20/2014 98.24 98.383 98.053 98.383 3,227
08/19/2014 97.8613 98.2463 97.8613 98.2463 491
08/18/2014 97.6 97.7 97.6 97.6699 5,635
08/15/2014 97.26 97.26 96.3492 96.82 1,421
08/14/2014 96.51 96.73 96.51 96.66 2,651
08/13/2014 96.1 96.5168 96.1 96.41 1,610
08/12/2014 95.49 95.49 95.2499 95.34 1,066
08/11/2014 95.75 96 95.75 96 523
08/08/2014 94.69 95.26 94.65 95.181 1,261
08/07/2014 95.26 95.5264 94.55 94.56 1,792
08/06/2014 95.16 95.37 95.04 95.04 5,738
08/05/2014 95.69 95.74 95.0299 95.0299 3,687
08/04/2014 95.65 96.18 95.44 96.16 5,585
08/01/2014 95.61 95.65 94.93 95.29 6,266
07/31/2014 96.05 96.05 95.71 95.71 1,058
07/30/2014 97.28 97.47 96.9832 97.353 2,763
07/29/2014 96.9343 96.9343 96.7682 96.84 2,439
07/28/2014 97.055 97.28 96.54 97.188 3,982
07/25/2014 96.605 97.022 96.605 96.987 1,198
07/24/2014 97.43 97.4301 97.43 97.4301 1,156
07/23/2014 97.37 97.4801 97.22 97.22 2,242
07/22/2014 97.49 97.49 97.49 97.49 498
07/21/2014 96.7551 96.9724 96.7551 96.97 1,642
07/18/2014 96.54 96.68 96.54 96.68 1,104
07/17/2014 96.15 96.68 96.008 96.008 2,962
07/16/2014 97.12 97.12 96.8199 97.033 1,603
07/15/2014 96.79 96.79 96.13 96.13 2,314
07/14/2014 96.24 96.56 96.24 96.5236 10,272
07/11/2014 95.37 95.9262 95.36 95.904 3,213
07/10/2014 94.83 95.779 94.01 95.54 2,085
07/09/2014 95.33 95.97 95.33 95.83 3,203
07/08/2014 95.0299 95.388 95.0299 95.388 783
07/07/2014 97 97 96.6312 96.6312 1,726
07/03/2014 96.82 96.92 96.82 96.92 1,650
07/02/2014 96.36 96.6215 96.36 96.56 1,274
07/01/2014 96.72 96.734 96.72 96.7301 1,052
06/30/2014 95.536 95.58 95.52 95.538 1,203
06/27/2014 95.15 95.15 95.01 95.0247 1,201
06/26/2014 94.52 94.97 94.52 94.97 1,130
06/25/2014 94.87 95.34 94.87 95.34 945
06/24/2014 95.45 95.73 94.9901 94.9901 1,274
06/23/2014 94.8 95.254 94.8 95.2288 3,260
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?