streetTRACKS Morgan Stanley Technology Index Fund Historical Stock Prices

(ETF)
MTK 
$95.904
*  
0.364
0.38%
Get MTK Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  95.9262  95.36  95.904 3,213
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
05/23/2014 91.7 92.12 91.7 92.12 2,099
05/22/2014 91.39 91.9075 91.39 91.9075 675
05/21/2014 90.8726 91.07 90.8726 90.9903 1,523
05/20/2014 90.68 90.8659 90.27 90.43 2,429
05/19/2014 90.16 90.66 90.16 90.66 2,216
05/16/2014 89.62 90.19 89.39 90.14 14,794
05/15/2014 89.75 89.75 89.1502 89.58 3,579
05/14/2014 90.402 90.724 90.31 90.31 1,478
05/13/2014 90.818 90.9 90.64 90.73 4,440
05/12/2014 90.0899 90.63 89.7701 90.63 6,165
05/09/2014 89 89.03 88.33 89.03 2,262
05/08/2014 89.48 89.936 88.714 88.77 3,057
05/07/2014 89.26 89.26 87.94 88.46 44,395
05/06/2014 89.798 89.798 89.16 89.16 803
05/05/2014 90.16 90.16 90.16 90.16 384
05/02/2014 90.4 90.41 90.0405 90.07 1,439
05/01/2014 90.55 90.76 89.888 89.97 12,176
04/30/2014 89.674 89.757 89.61 89.757 735
04/29/2014 89.21 89.643 88.7 89.643 2,942
04/28/2014 88.4 88.7801 88.26 88.72 1,884
04/25/2014 90.72 90.72 88.999 89.146 3,135
04/24/2014 92.03 92.03 90.58 91.0701 3,464
04/23/2014 91.201 91.3533 90.99 91.21 20,931
04/22/2014 92.2296 92.4899 92.2296 92.368 1,661
04/21/2014 91.4 91.78 91.14 91.518 1,769
04/17/2014 90.833 91.57 90.55 91.35 2,794
04/16/2014 89.83 90.79 89.83 90.731 1,677
04/15/2014 89.91 89.91 88.391 89.5 4,049
04/14/2014 89.19 90.0825 89.19 89.62 1,516
04/11/2014 89.1 89.5601 88.85 88.951 2,957
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?