streetTRACKS Morgan Stanley Technology Index Fund Historical Stock Prices

(ETF)
MTK 
$99.0201
*  
0.3239
0.33%
Get MTK Alerts
*Delayed - data as of Aug. 27, 2014 10:55 ET  -  Find a broker to begin trading MTK now


Community Rating:
View:    MTK Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:55 N/A  99.0201  98.98  99.0201 684
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
06/20/2014 95.13 95.13 94.76 94.94 4,013
06/19/2014 95.56 95.6 95.3 95.3 1,419
06/18/2014 95.41 95.41 95.33 95.33 2,757
06/17/2014 95.104 95.43 95.104 95.37 4,917
06/16/2014 94.7 94.7 94.7 94.7 289
06/13/2014 94.61 94.61 94.38 94.5567 2,255
06/12/2014 94.5338 94.5338 94.5338 94.5338 674
06/11/2014 94.592 94.7701 94.592 94.66 838
06/10/2014 94.684 94.684 94.684 94.684 1,043
06/09/2014 94.8978 94.8978 94.554 94.5662 1,387
06/06/2014 94.5 94.7399 94.48 94.53 2,367
06/05/2014 93.1792 94.159 93.1792 94.159 1,540
06/04/2014 93.4801 93.556 93.4001 93.4001 840
06/03/2014 93.34 93.54 93.24 93.24 1,061
06/02/2014 93.154 93.4271 92.96 93.4271 1,252
05/30/2014 93.68 93.68 93.28 93.28 661
05/29/2014 93.696 93.696 93.65 93.668 1,973
05/28/2014 93.0999 93.23 93.0999 93.23 720
05/27/2014 92.43 93.2 92.43 93.2 1,948
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?