SPDR MS Technology Historical Stock Prices

(ETF)
MTK 
$99.59
*  
0.06
0.06%
Get MTK Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading MTK now


Community Rating:
View:    MTK Pre-Market
 
 
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 03-JUN-2015 TO 03-SEP-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  98.09  100.53  99.31  99.59 11,750
09/03/2015 99.82 100.53 99.31 99.59 11,750
09/02/2015 99.5038 99.65 97.9501 99.65 7,034
09/01/2015 99.59 99.85 97.4701 97.81 16,312
08/31/2015 101.27 101.9799 100.8101 101.27 10,324
08/28/2015 101.36 102.16 101.3401 101.55 6,980
08/27/2015 100.37 101.816 99.78 100.85 15,642
08/26/2015 96.313 99.16 95.6001 99.1 18,372
08/25/2015 97.465 98.86 94.86 94.86 15,588
08/24/2015 98.77 99.31 85 96.2699 21,295
08/21/2015 101.45 102.3599 99.42 99.59 12,477
08/20/2015 104.1 104.14 102.93 102.93 7,939
08/19/2015 106.76 106.97 105.55 106.4581 5,659
08/18/2015 107.51 107.53 106.86 106.9799 10,423
08/17/2015 106.39 107.6374 106.39 107.4501 7,160
08/14/2015 106.38 107.05 106.27 107.05 8,813
08/13/2015 106.6 107.188 106.35 106.56 4,768
08/12/2015 105.7 106.53 104.88 106.53 4,511
08/11/2015 107.15 107.5 105.91 106.41 11,509
08/10/2015 107.12 107.73 107.1 107.57 4,966
08/07/2015 106.37 106.52 105.72 106.15 4,605
08/06/2015 107.87 107.87 106.3656 106.63 16,074
08/05/2015 107.22 108.29 107.22 107.58 14,748
08/04/2015 105.77 106.2999 105.53 105.99 12,496
08/03/2015 106.05 106.1 105.1299 105.68 4,013
07/31/2015 106.31 106.71 106.1957 106.24 6,197
07/30/2015 105.5 106.57 104.811 106.54 31,477
07/29/2015 105.07 105.88 104.98 105.85 33,666
07/28/2015 104.06 105.35 104.06 105.21 3,712
07/27/2015 104.127 104.969 104.0761 104.0761 4,065
07/24/2015 106.4499 106.4499 104.8901 105.07 4,833
07/23/2015 105.29 105.54 104.9929 105.0599 5,394
07/22/2015 104.43 104.9772 104.43 104.73 8,887
07/21/2015 104.767 105.723 104.767 105.44 4,260
07/20/2015 105.5339 105.954 105.5301 105.6399 3,909
07/17/2015 105.55 105.55 105.18 105.5 9,711
07/16/2015 103.56 104.3998 103.56 104.3998 5,141
07/15/2015 102.66 102.66 102.0638 102.1701 5,938
07/14/2015 102.5122 102.65 102.46 102.6099 4,535
07/13/2015 101.19 102.11 101.19 101.98 8,918
07/10/2015 99.933 100.6899 99.9 100.54 9,176
07/09/2015 99.874 100.065 99.343 99.343 9,524
07/08/2015 100.02 100.02 99.0399 99.0914 5,200
07/07/2015 98.992 100.69 98.94 100.66 2,414
07/06/2015 100.21 100.5 99.91 100.18 11,784
07/02/2015 101.28 101.28 100.73 101.1299 5,194
07/01/2015 101.14 101.14 100.63 100.938 9,666
06/30/2015 101.18 101.18 100.3101 100.66 4,928
06/29/2015 102.95 102.95 100.341 100.341 7,738
06/26/2015 103.3 103.35 102.664 102.91 4,688
06/25/2015 104.76 104.76 103.7542 103.85 5,856
06/24/2015 105 105.28 104.2487 104.31 7,187
06/23/2015 104.91 105.17 104.67 105.14 14,653
06/22/2015 104.86 104.99 104.525 104.99 6,209
06/19/2015 104.74 104.74 104.03 104.0999 3,154
06/18/2015 104.46 105.1299 104.46 105.0159 4,815
06/17/2015 104.22 104.2825 103.59 104.2825 6,068
06/16/2015 103.35 104.1744 103.35 104.04 6,106
06/15/2015 103.18 103.35 102.47 103.25 14,111
06/12/2015 104.35 104.37 103.9034 104 8,364
06/11/2015 105.4 105.4333 104.83 104.86 13,289
06/10/2015 103.78 105.22 103.78 104.99 17,468
06/09/2015 102.95 103.4 102.41 103.19 9,480
06/08/2015 103.89 103.89 102.8693 103.1899 5,329
06/05/2015 104.32 104.61 103.87 104.5 6,643
06/04/2015 105.05 105.14 104.2 104.28 5,207
06/03/2015 105.13 105.76 105.13 105.3021 149,840
*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?