SPDRR MORGAN STANLEY TECHNOLOGY ETF (MTK) Exchange: NYSE ARCA
Data as of April 19, 2024
$77.33 ($0.00) 0.00%
SPDRR MORGAN STANLEY TECHNOLOGY ETF - Daily Information
Click for more stock information on SPDRR MORGAN STANLEY TECHNOLOGY ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $77.33 |
| Previous Close | $77.33 |
| High | $77.33 |
| Low | $77.33 |
| Adjusted Open | $77.33 |
| Previous Adjusted Close | $77.33 |
| Adjusted High | $77.33 |
| Adjusted Low | $77.33 |
About SPDRR MORGAN STANLEY TECHNOLOGY ETF (MTK)
DELISTED - In seeking to track the performance of the Morgan Stanley Technology Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser).The Index is composed of 35 leading US Technology related companies. The Index was the first listed broad-market technology barometer dedicated exclusively to the electronics-based technology industry. The Index comprises companies drawn from the Information Technology, or Consumer Discretionary GICS Sectors as defined and published by MSCI INC (http://www.msci.com/products/indexes/sector/gics/). The Morgan Stanley Technology Index is calculated and maintained by NYSE ARCA INC., a wholly-owned subsidiary of NYSE GROUP INC (“NYSE”). Morgan Stanley & Co. LLC (“Morgan Stanley”) acts as consultant to the NYSE in connection with NYSE's maintenance of the Index. The Index is equal-dollar-weighted to ensure that each of its component securities is represented in approximate equal dollar value. To ensure that each component stock continues to represent approximate equal market value in the Index, adjustments, if necessary, are made annually after the close of trading on the third Friday of December. As of August 31, 2016, the Index was comprised of 36 stocks.The Index is sponsored by Morgan Stanley & Co. Incorporated (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDRR MORGAN STANLEY TECHNOLOGY ETF (MTK)
Historical Stock Data for SPDRR MORGAN STANLEY TECHNOLOGY ETF (MTK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-28 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-27 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-26 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-25 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-22 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-21 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-20 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-19 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-18 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-14 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-13 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-12 | $77.33 | $77.33 | $77.33 | $77.33 | $77.33 | 0 |
| 2017-09-11 | $78.56 | $78.63 | $78.45 | $78.59 | $78.59 | 7,500 |
| 2017-09-08 | $77.98 | $77.98 | $77.28 | $77.33 | $77.33 | 29,191 |
| 2017-09-07 | $77.64 | $78.19 | $77.62 | $77.98 | $77.98 | 14,850 |
| 2017-09-06 | $77.54 | $77.69 | $77.14 | $77.40 | $77.40 | 46,881 |
| 2017-09-05 | $77.74 | $77.87 | $76.73 | $77.34 | $77.34 | 18,145 |
| 2017-09-01 | $77.97 | $78.15 | $77.82 | $78.05 | $78.05 | 14,026 |
| 2017-08-31 | $77.35 | $77.80 | $77.34 | $77.69 | $77.69 | 18,517 |
| 2017-08-30 | $76.28 | $77.27 | $76.28 | $77.15 | $77.15 | 12,535 |
| 2017-08-29 | $75.36 | $76.45 | $75.36 | $76.25 | $76.25 | 43,753 |
| 2017-08-28 | $76.19 | $76.24 | $75.75 | $76.05 | $76.05 | 14,457 |
| 2017-08-25 | $76.57 | $76.70 | $75.95 | $75.95 | $75.95 | 14,276 |
| 2017-08-24 | $76.23 | $76.30 | $75.85 | $76.11 | $76.11 | 8,278 |
| 2017-08-23 | $75.72 | $76.20 | $75.72 | $76.14 | $76.14 | 19,917 |
| 2017-08-22 | $75.48 | $76.22 | $75.48 | $76.13 | $76.13 | 10,903 |
| 2017-08-21 | $75.16 | $75.16 | $74.63 | $75.01 | $75.01 | 24,539 |
| 2017-08-18 | $75.23 | $75.67 | $74.95 | $75.12 | $75.12 | 15,766 |
| 2017-08-17 | $76.38 | $76.72 | $74.99 | $75.01 | $75.01 | 16,702 |
| 2017-08-16 | $76.02 | $76.71 | $76.02 | $76.42 | $76.42 | 29,424 |
| 2017-08-15 | $76.05 | $76.07 | $75.71 | $75.96 | $75.96 | 19,125 |
| 2017-08-14 | $75.37 | $75.99 | $75.37 | $75.95 | $75.95 | 16,821 |
| 2017-08-11 | $74.02 | $74.76 | $74.02 | $74.52 | $74.52 | 13,107 |
| 2017-08-10 | $75.28 | $75.28 | $73.88 | $74.02 | $74.02 | 34,456 |
| 2017-08-09 | $75.31 | $75.75 | $75.21 | $75.75 | $75.75 | 12,126 |
| 2017-08-08 | $76.18 | $76.71 | $75.91 | $75.97 | $75.97 | 22,957 |
| 2017-08-07 | $76.02 | $76.42 | $75.89 | $76.27 | $76.27 | 15,559 |
| 2017-08-04 | $75.92 | $76.21 | $75.75 | $75.89 | $75.89 | 33,939 |
| 2017-08-03 | $75.28 | $75.49 | $74.95 | $75.23 | $75.23 | 18,553 |
| 2017-08-02 | $76.05 | $76.05 | $74.54 | $75.08 | $75.08 | 17,029 |
| 2017-08-01 | $75.72 | $75.73 | $75.53 | $75.62 | $75.62 | 14,623 |
| 2017-07-31 | $76.12 | $76.15 | $75.27 | $75.37 | $75.37 | 22,171 |
| 2017-07-28 | $75.99 | $76.18 | $75.65 | $76.03 | $76.03 | 18,834 |
| 2017-07-27 | $77.32 | $77.39 | $75.65 | $76.15 | $76.15 | 24,386 |
| 2017-07-26 | $77.03 | $77.04 | $76.57 | $77.04 | $77.04 | 13,973 |
| 2017-07-25 | $76.72 | $76.96 | $76.38 | $76.86 | $76.86 | 23,186 |
| 2017-07-24 | $76.49 | $76.79 | $76.44 | $76.72 | $76.72 | 12,283 |
| 2017-07-21 | $76.48 | $76.63 | $76.23 | $76.56 | $76.56 | 28,815 |
| 2017-07-20 | $76.85 | $76.94 | $76.45 | $76.79 | $76.79 | 26,685 |
| 2017-07-19 | $76.32 | $76.82 | $76.32 | $76.74 | $76.74 | 26,020 |
| 2017-07-18 | $75.57 | $76.23 | $75.33 | $76.23 | $76.23 | 32,107 |
| 2017-07-17 | $75.48 | $75.50 | $75.16 | $75.50 | $75.50 | 21,551 |
| 2017-07-14 | $75.12 | $75.50 | $74.95 | $75.48 | $75.48 | 23,443 |
| 2017-07-13 | $75.34 | $75.47 | $74.83 | $75.00 | $75.00 | 20,921 |
| 2017-07-12 | $74.64 | $75.21 | $74.62 | $75.21 | $75.21 | 17,726 |
| 2017-07-11 | $73.52 | $74.20 | $73.52 | $74.20 | $74.20 | 32,207 |
| 2017-07-10 | $73.07 | $73.79 | $72.98 | $73.73 | $73.73 | 17,514 |
| 2017-07-07 | $72.15 | $73.16 | $72.15 | $72.94 | $72.94 | 17,197 |
| 2017-07-06 | $71.96 | $72.30 | $71.73 | $71.95 | $71.95 | 21,919 |
| 2017-07-05 | $72.30 | $72.81 | $72.05 | $72.62 | $72.62 | 13,370 |
| 2017-07-03 | $73.52 | $73.52 | $72.13 | $72.13 | $72.13 | 13,683 |
| 2017-06-30 | $73.23 | $73.26 | $72.89 | $72.89 | $72.89 | 11,694 |
| 2017-06-29 | $74.04 | $74.04 | $72.33 | $72.93 | $72.93 | 25,394 |
| 2017-06-28 | $73.61 | $74.39 | $73.61 | $74.39 | $74.39 | 14,163 |
| 2017-06-27 | $74.29 | $74.43 | $73.36 | $73.40 | $73.40 | 23,294 |
| 2017-06-26 | $75.43 | $75.58 | $74.40 | $74.60 | $74.60 | 15,427 |
| 2017-06-23 | $74.39 | $75.20 | $74.22 | $75.06 | $75.06 | 28,531 |
| 2017-06-22 | $74.53 | $74.64 | $74.10 | $74.45 | $74.45 | 10,028 |
| 2017-06-21 | $73.70 | $74.24 | $73.54 | $74.24 | $74.24 | 27,994 |
| 2017-06-20 | $73.94 | $74.10 | $73.48 | $73.48 | $73.48 | 14,106 |
| 2017-06-19 | $73.58 | $74.07 | $73.58 | $74.00 | $74.00 | 16,343 |
| 2017-06-16 | $72.98 | $73.00 | $72.73 | $72.90 | $72.90 | 17,525 |
| 2017-06-15 | $72.61 | $73.05 | $72.21 | $72.86 | $72.86 | 34,043 |
| 2017-06-14 | $73.90 | $74.13 | $72.80 | $73.15 | $73.15 | 11,324 |
| 2017-06-13 | $73.65 | $74.09 | $73.39 | $73.79 | $73.79 | 42,311 |
| 2017-06-12 | $73.09 | $73.26 | $71.74 | $72.91 | $72.91 | 22,989 |
| 2017-06-09 | $75.90 | $76.15 | $72.67 | $73.57 | $73.57 | 33,212 |
| 2017-06-08 | $75.60 | $75.83 | $75.25 | $75.83 | $75.83 | 18,102 |
| 2017-06-07 | $75.24 | $75.24 | $74.88 | $75.22 | $75.22 | 13,940 |
| 2017-06-06 | $75.06 | $75.56 | $75.02 | $75.16 | $75.16 | 18,644 |
| 2017-06-05 | $75.28 | $75.30 | $75.15 | $75.22 | $75.22 | 16,234 |
| 2017-06-02 | $74.58 | $75.08 | $74.43 | $75.07 | $75.07 | 16,128 |
| 2017-06-01 | $74.24 | $74.43 | $73.84 | $74.43 | $74.43 | 16,943 |
| 2017-05-31 | $74.00 | $74.00 | $73.30 | $73.72 | $73.72 | 17,516 |
| 2017-05-30 | $73.91 | $73.91 | $73.40 | $73.77 | $73.77 | 16,228 |
| 2017-05-26 | $73.56 | $73.60 | $73.30 | $73.60 | $73.60 | 21,262 |
| 2017-05-25 | $73.22 | $73.81 | $73.22 | $73.67 | $73.67 | 35,540 |
| 2017-05-24 | $72.81 | $72.98 | $72.75 | $72.98 | $72.98 | 60,885 |
| 2017-05-23 | $72.73 | $72.88 | $72.43 | $72.67 | $72.67 | 22,138 |
| 2017-05-22 | $72.16 | $72.72 | $72.16 | $72.71 | $72.71 | 21,964 |
| 2017-05-19 | $72.43 | $72.43 | $71.96 | $71.98 | $71.98 | 28,320 |
| 2017-05-18 | $71.30 | $71.74 | $70.74 | $71.59 | $71.59 | 29,396 |
| 2017-05-17 | $72.63 | $72.63 | $71.29 | $71.29 | $71.29 | 32,083 |
| 2017-05-16 | $73.15 | $73.26 | $72.85 | $73.26 | $73.26 | 23,613 |
| 2017-05-15 | $72.54 | $72.88 | $72.54 | $72.86 | $72.86 | 25,797 |
| 2017-05-12 | $72.20 | $72.49 | $72.12 | $72.48 | $72.48 | 32,664 |
| 2017-05-11 | $72.37 | $72.37 | $71.82 | $72.11 | $72.11 | 30,489 |
| 2017-05-10 | $72.29 | $72.36 | $72.05 | $72.30 | $72.30 | 33,257 |
| 2017-05-09 | $71.97 | $72.32 | $71.97 | $72.25 | $72.25 | 29,792 |
| 2017-05-08 | $72.12 | $72.13 | $71.82 | $71.88 | $71.88 | 24,825 |
| 2017-05-05 | $71.65 | $71.98 | $71.40 | $71.98 | $71.98 | 17,050 |
| 2017-05-04 | $71.78 | $71.78 | $71.24 | $71.42 | $71.42 | 29,339 |
| 2017-05-03 | $71.83 | $72.21 | $71.22 | $71.32 | $71.32 | 20,102 |
| 2017-05-02 | $71.60 | $71.65 | $71.30 | $71.64 | $71.64 | 22,916 |
| 2017-05-01 | $71.02 | $71.60 | $70.99 | $71.49 | $71.49 | 31,950 |
| 2017-04-28 | $70.87 | $70.88 | $70.52 | $70.83 | $70.83 | 15,223 |
| 2017-04-27 | $70.50 | $70.76 | $70.44 | $70.76 | $70.76 | 23,184 |
| 2017-04-26 | $70.29 | $70.40 | $70.15 | $70.22 | $70.22 | 13,965 |
| 2017-04-25 | $70.03 | $70.48 | $70.03 | $70.39 | $70.39 | 31,681 |
| 2017-04-24 | $69.54 | $69.85 | $69.50 | $69.78 | $69.78 | 13,681 |
| 2017-04-21 | $69.07 | $69.07 | $68.68 | $68.86 | $68.86 | 22,924 |
| 2017-04-20 | $68.49 | $68.99 | $68.47 | $68.87 | $68.87 | 11,541 |
| 2017-04-19 | $68.40 | $68.73 | $68.23 | $68.38 | $68.38 | 40,006 |
| 2017-04-18 | $68.14 | $68.32 | $68.10 | $68.23 | $68.23 | 14,727 |
| 2017-04-17 | $67.85 | $68.31 | $67.85 | $68.27 | $68.27 | 17,899 |
| 2017-04-13 | $67.82 | $68.49 | $67.68 | $67.68 | $67.68 | 16,387 |
| 2017-04-12 | $68.54 | $68.54 | $67.92 | $67.99 | $67.99 | 17,284 |
| 2017-04-11 | $68.69 | $68.74 | $68.00 | $68.44 | $68.44 | 16,304 |
| 2017-04-10 | $68.62 | $68.99 | $68.50 | $68.72 | $68.72 | 18,335 |
| 2017-04-07 | $68.52 | $68.70 | $68.30 | $68.61 | $68.61 | 28,209 |
| 2017-04-06 | $68.46 | $68.60 | $68.40 | $68.52 | $68.52 | 11,291 |
| 2017-04-05 | $68.84 | $69.32 | $68.33 | $68.33 | $68.33 | 22,271 |
| 2017-04-04 | $68.59 | $68.76 | $68.47 | $68.76 | $68.76 | 46,487 |
| 2017-04-03 | $68.70 | $68.98 | $68.17 | $68.54 | $68.54 | 34,700 |
| 2017-03-31 | $68.66 | $68.92 | $68.41 | $68.81 | $68.81 | 11,847 |
| 2017-03-30 | $68.80 | $68.94 | $68.65 | $68.69 | $68.69 | 13,783 |
| 2017-03-29 | $68.84 | $68.84 | $68.30 | $68.67 | $68.67 | 43,636 |
| 2017-03-28 | $68.05 | $68.80 | $67.79 | $68.50 | $68.50 | 18,438 |
| 2017-03-27 | $67.08 | $68.18 | $67.08 | $68.04 | $68.04 | 22,923 |
| 2017-03-24 | $68.02 | $68.38 | $67.50 | $67.83 | $67.83 | 18,485 |
| 2017-03-23 | $67.71 | $68.03 | $67.52 | $67.60 | $67.60 | 15,583 |
| 2017-03-22 | $67.30 | $67.79 | $67.13 | $67.65 | $67.65 | 24,425 |
| 2017-03-21 | $68.81 | $68.97 | $67.08 | $67.15 | $67.15 | 33,186 |
| 2017-03-20 | $68.49 | $68.76 | $68.29 | $68.40 | $68.40 | 14,248 |
| 2017-03-17 | $68.67 | $68.72 | $68.34 | $68.38 | $68.38 | 19,730 |
| 2017-03-16 | $68.50 | $68.62 | $68.32 | $68.47 | $68.35 | 29,019 |
| 2017-03-15 | $67.62 | $68.25 | $67.58 | $68.24 | $68.12 | 21,179 |
| 2017-03-14 | $67.65 | $67.76 | $67.23 | $67.69 | $67.57 | 11,575 |
| 2017-03-13 | $67.54 | $67.89 | $67.52 | $67.75 | $67.63 | 19,435 |
| 2017-03-10 | $67.39 | $67.61 | $67.16 | $67.55 | $67.43 | 13,577 |
| 2017-03-09 | $67.12 | $67.12 | $66.63 | $67.05 | $66.93 | 17,008 |
| 2017-03-08 | $67.14 | $67.33 | $66.97 | $67.03 | $66.91 | 23,341 |
| 2017-03-07 | $67.09 | $67.36 | $66.82 | $66.82 | $66.70 | 18,723 |
| 2017-03-06 | $67.06 | $67.12 | $66.64 | $66.93 | $66.81 | 16,596 |
| 2017-03-03 | $67.46 | $67.46 | $66.93 | $67.13 | $67.01 | 25,933 |
| 2017-03-02 | $67.63 | $67.63 | $67.02 | $67.06 | $66.94 | 30,175 |
| 2017-03-01 | $67.34 | $67.67 | $67.06 | $67.59 | $67.47 | 71,027 |
| 2017-02-28 | $67.41 | $67.41 | $67.08 | $67.21 | $67.09 | 13,035 |
| 2017-02-27 | $67.58 | $67.58 | $67.07 | $67.38 | $67.26 | 20,353 |
| 2017-02-24 | $67.06 | $67.59 | $66.99 | $67.56 | $67.44 | 16,085 |
| 2017-02-23 | $67.98 | $67.98 | $67.17 | $67.44 | $67.32 | 27,298 |
| 2017-02-22 | $67.72 | $67.97 | $67.57 | $67.89 | $67.77 | 14,087 |
| 2017-02-21 | $67.24 | $67.91 | $67.24 | $67.71 | $67.59 | 27,294 |
| 2017-02-17 | $66.59 | $67.21 | $66.59 | $67.21 | $67.09 | 26,073 |
| 2017-02-16 | $67.00 | $67.08 | $66.45 | $66.60 | $66.48 | 17,945 |
| 2017-02-15 | $66.52 | $66.98 | $66.33 | $66.97 | $66.85 | 24,242 |
| 2017-02-14 | $66.58 | $66.58 | $66.08 | $66.43 | $66.31 | 25,249 |
| 2017-02-13 | $66.44 | $66.67 | $66.18 | $66.53 | $66.41 | 21,204 |
| 2017-02-10 | $65.75 | $66.12 | $65.67 | $66.04 | $65.92 | 46,943 |
| 2017-02-09 | $65.76 | $66.00 | $65.63 | $65.80 | $65.68 | 17,721 |
| 2017-02-08 | $65.15 | $65.55 | $64.87 | $65.47 | $65.35 | 21,339 |
| 2017-02-07 | $65.11 | $65.32 | $64.92 | $65.15 | $65.03 | 15,284 |
| 2017-02-06 | $64.73 | $64.98 | $64.61 | $64.93 | $64.81 | 18,296 |
| 2017-02-03 | $64.66 | $65.10 | $64.66 | $64.96 | $64.84 | 17,811 |
| 2017-02-02 | $64.35 | $64.62 | $64.10 | $64.36 | $64.25 | 20,560 |
| 2017-02-01 | $64.74 | $64.74 | $64.00 | $64.27 | $64.16 | 19,415 |
| 2017-01-31 | $64.16 | $64.39 | $63.94 | $64.33 | $64.08 | 22,011 |
| 2017-01-30 | $64.94 | $64.94 | $64.00 | $64.50 | $64.25 | 59,793 |
| 2017-01-27 | $64.74 | $65.12 | $64.51 | $64.95 | $64.70 | 15,968 |
| 2017-01-26 | $65.35 | $65.35 | $64.52 | $64.66 | $64.41 | 27,263 |
| 2017-01-25 | $64.90 | $65.10 | $64.72 | $65.10 | $64.84 | 57,997 |
| 2017-01-24 | $63.45 | $64.30 | $63.44 | $64.20 | $63.95 | 32,750 |
| 2017-01-23 | $63.19 | $63.33 | $62.72 | $63.10 | $62.85 | 22,094 |
| 2017-01-20 | $63.24 | $63.48 | $63.15 | $63.18 | $62.93 | 18,327 |
| 2017-01-19 | $63.24 | $63.25 | $62.76 | $62.95 | $62.70 | 32,485 |
| 2017-01-18 | $62.55 | $62.83 | $62.55 | $62.68 | $62.43 | 20,357 |
| 2017-01-17 | $63.00 | $63.00 | $62.34 | $62.45 | $62.21 | 12,792 |
| 2017-01-13 | $62.83 | $63.27 | $62.83 | $63.24 | $62.99 | 213,841 |
| 2017-01-12 | $63.12 | $63.12 | $62.08 | $62.77 | $62.52 | 18,212 |
| 2017-01-11 | $62.56 | $62.98 | $62.56 | $62.98 | $62.73 | 10,982 |
| 2017-01-10 | $62.63 | $62.87 | $62.46 | $62.59 | $62.34 | 27,859 |
| 2017-01-09 | $62.85 | $62.85 | $62.49 | $62.72 | $62.47 | 40,273 |
| 2017-01-06 | $61.99 | $62.75 | $61.99 | $62.66 | $62.41 | 45,945 |
| 2017-01-05 | $61.84 | $62.13 | $61.76 | $62.03 | $61.79 | 29,582 |
| 2017-01-04 | $61.10 | $61.83 | $61.10 | $61.78 | $61.54 | 32,995 |
| 2017-01-03 | $60.99 | $61.32 | $60.73 | $61.07 | $60.83 | 19,822 |
| 2016-12-30 | $61.37 | $61.37 | $60.39 | $60.52 | $60.28 | 17,386 |
| 2016-12-29 | $61.29 | $61.29 | $60.82 | $60.95 | $60.71 | 16,096 |
| 2016-12-28 | $61.61 | $61.61 | $61.00 | $61.11 | $60.87 | 30,774 |
| 2016-12-27 | $61.38 | $61.88 | $61.38 | $61.61 | $61.37 | 47,970 |
| 2016-12-23 | $61.33 | $61.33 | $61.01 | $61.22 | $60.98 | 15,819 |
| 2016-12-22 | $61.59 | $61.59 | $60.95 | $61.11 | $60.87 | 16,851 |
| 2016-12-21 | $61.44 | $61.61 | $61.36 | $61.44 | $61.20 | 18,258 |
| 2016-12-20 | $61.55 | $61.83 | $61.41 | $61.56 | $61.32 | 18,772 |
| 2016-12-19 | $61.13 | $61.68 | $61.13 | $61.39 | $61.15 | 12,093 |
| 2016-12-16 | $62.39 | $62.39 | $60.92 | $61.09 | $60.85 | 39,230 |
| 2016-12-15 | $61.59 | $62.00 | $61.59 | $61.83 | $61.45 | 21,759 |
| 2016-12-14 | $61.57 | $61.85 | $61.35 | $61.48 | $61.11 | 38,000 |
| 2016-12-13 | $61.26 | $61.91 | $61.10 | $61.62 | $61.24 | 25,082 |
| 2016-12-12 | $61.09 | $61.23 | $60.68 | $60.91 | $60.54 | 28,547 |
| 2016-12-09 | $61.49 | $61.62 | $61.09 | $61.34 | $60.97 | 73,612 |
| 2016-12-08 | $61.28 | $61.54 | $61.03 | $61.18 | $60.81 | 15,981 |
| 2016-12-07 | $59.86 | $61.00 | $59.80 | $60.93 | $60.56 | 17,260 |
| 2016-12-06 | $59.59 | $60.00 | $59.55 | $59.84 | $59.48 | 21,028 |
| 2016-12-05 | $59.59 | $59.84 | $59.52 | $59.80 | $59.44 | 20,674 |
| 2016-12-02 | $58.57 | $59.04 | $58.57 | $58.97 | $58.61 | 24,049 |
| 2016-12-01 | $60.55 | $60.76 | $58.52 | $58.64 | $58.28 | 30,834 |
| 2016-11-30 | $60.79 | $61.20 | $60.41 | $60.43 | $60.06 | 20,866 |
| 2016-11-29 | $60.98 | $61.21 | $60.82 | $61.04 | $60.67 | 20,984 |
| 2016-11-28 | $61.35 | $61.35 | $60.80 | $60.86 | $60.49 | 38,896 |
| 2016-11-25 | $60.88 | $61.06 | $60.79 | $61.04 | $60.67 | 10,517 |
| 2016-11-23 | $60.89 | $61.19 | $60.63 | $60.73 | $60.36 | 24,194 |
| 2016-11-22 | $60.98 | $61.14 | $60.82 | $61.06 | $60.69 | 38,787 |
| 2016-11-21 | $60.57 | $61.02 | $60.57 | $60.97 | $60.60 | 21,870 |
| 2016-11-18 | $60.76 | $60.81 | $60.34 | $60.41 | $60.04 | 31,972 |
| 2016-11-17 | $60.25 | $60.58 | $60.21 | $60.47 | $60.10 | 16,840 |
| 2016-11-16 | $59.44 | $59.97 | $59.44 | $59.89 | $59.53 | 28,957 |
| 2016-11-15 | $59.15 | $59.79 | $59.15 | $59.73 | $59.37 | 33,341 |
| 2016-11-14 | $59.51 | $59.51 | $58.63 | $58.80 | $58.44 | 138,058 |
| 2016-11-11 | $58.91 | $59.46 | $58.91 | $59.41 | $59.05 | 33,213 |
| 2016-11-10 | $60.50 | $60.56 | $58.55 | $59.12 | $58.76 | 40,685 |
| 2016-11-09 | $59.23 | $60.22 | $59.15 | $60.04 | $59.67 | 27,010 |
| 2016-11-08 | $60.03 | $60.58 | $59.75 | $60.25 | $59.88 | 30,813 |
| 2016-11-07 | $58.61 | $60.01 | $58.61 | $59.99 | $59.62 | 73,375 |
| 2016-11-04 | $58.53 | $59.05 | $58.33 | $58.56 | $58.20 | 19,205 |
| 2016-11-03 | $58.88 | $59.04 | $58.50 | $58.50 | $58.14 | 26,754 |
| 2016-11-02 | $59.42 | $59.68 | $58.86 | $58.91 | $58.55 | 23,056 |
| 2016-11-01 | $59.96 | $59.96 | $58.93 | $59.57 | $59.21 | 81,277 |
| 2016-10-31 | $59.97 | $60.10 | $59.87 | $59.96 | $59.59 | 109,428 |
| 2016-10-28 | $59.73 | $60.43 | $59.70 | $59.89 | $59.52 | 43,860 |
| 2016-10-27 | $60.23 | $60.48 | $59.79 | $59.83 | $59.47 | 46,451 |
| 2016-10-26 | $59.29 | $59.91 | $59.29 | $59.56 | $59.20 | 70,780 |
| 2016-10-25 | $60.00 | $60.00 | $59.43 | $59.49 | $59.13 | 14,146 |
| 2016-10-24 | $59.82 | $59.89 | $59.70 | $59.89 | $59.52 | 22,290 |
| 2016-10-21 | $58.88 | $59.31 | $58.86 | $59.26 | $58.90 | 10,945 |
| 2016-10-20 | $59.14 | $59.14 | $58.75 | $59.01 | $58.65 | 17,326 |
| 2016-10-19 | $59.05 | $59.44 | $59.05 | $59.33 | $58.97 | 13,954 |
| 2016-10-18 | $59.22 | $59.55 | $58.93 | $59.07 | $58.71 | 11,014 |
| 2016-10-17 | $58.57 | $58.73 | $58.35 | $58.36 | $58.00 | 12,091 |
| 2016-10-14 | $58.78 | $59.15 | $58.57 | $58.65 | $58.30 | 8,195 |
| 2016-10-13 | $58.52 | $58.63 | $58.09 | $58.63 | $58.27 | 12,273 |
| 2016-10-12 | $58.75 | $59.06 | $58.75 | $58.98 | $58.62 | 6,262 |
| 2016-10-11 | $60.15 | $60.15 | $58.95 | $59.26 | $58.90 | 14,501 |
| 2016-10-10 | $60.52 | $60.52 | $60.20 | $60.20 | $59.83 | 16,289 |
| 2016-10-07 | $60.09 | $60.14 | $59.61 | $59.85 | $59.49 | 9,225 |
| 2016-10-06 | $59.94 | $60.17 | $59.75 | $60.09 | $59.72 | 7,097 |
| 2016-10-05 | $59.83 | $60.23 | $59.83 | $60.02 | $59.65 | 7,529 |
| 2016-10-04 | $60.02 | $60.06 | $59.56 | $59.62 | $59.26 | 10,333 |
| 2016-10-03 | $59.84 | $60.00 | $59.75 | $59.88 | $59.52 | 8,607 |
| 2016-09-30 | $59.68 | $60.05 | $59.65 | $59.94 | $59.57 | 21,851 |
| 2016-09-29 | $59.82 | $59.82 | $59.37 | $59.68 | $59.31 | 11,897 |
| 2016-09-28 | $59.62 | $59.73 | $59.39 | $59.73 | $59.37 | 7,381 |
| 2016-09-27 | $59.02 | $59.48 | $59.02 | $59.42 | $59.06 | 14,045 |
| 2016-09-26 | $58.90 | $58.90 | $58.67 | $58.77 | $58.41 | 28,438 |
| 2016-09-23 | $59.49 | $59.49 | $59.15 | $59.21 | $58.85 | 27,784 |
| 2016-09-22 | $59.48 | $59.75 | $59.44 | $59.70 | $59.34 | 29,957 |
| 2016-09-21 | $58.69 | $59.30 | $58.61 | $59.28 | $58.92 | 20,019 |
| 2016-09-20 | $58.99 | $58.99 | $58.47 | $58.61 | $58.25 | 15,104 |
| 2016-09-19 | $59.25 | $59.35 | $58.51 | $58.71 | $58.35 | 9,580 |
| 2016-09-16 | $58.72 | $58.82 | $58.53 | $58.82 | $58.46 | 12,864 |
| 2016-09-15 | $58.47 | $59.10 | $58.46 | $59.09 | $58.61 | 11,813 |
| 2016-09-14 | $58.04 | $58.54 | $58.03 | $58.28 | $57.80 | 18,085 |
| 2016-09-13 | $58.38 | $58.38 | $57.83 | $58.06 | $57.58 | 9,465 |
| 2016-09-12 | $57.73 | $58.80 | $57.73 | $58.80 | $58.32 | 7,341 |
| 2016-09-09 | $58.82 | $58.87 | $57.88 | $58.00 | $57.52 | 25,138 |
| 2016-09-08 | $59.30 | $59.38 | $59.04 | $59.19 | $58.70 | 17,861 |
| 2016-09-07 | $59.51 | $59.73 | $59.35 | $59.48 | $58.99 | 13,099 |
| 2016-09-06 | $59.13 | $59.53 | $59.13 | $59.51 | $59.02 | 20,633 |
| 2016-09-02 | $59.11 | $59.24 | $58.95 | $59.16 | $58.67 | 14,843 |
| 2016-09-01 | $58.78 | $58.93 | $58.48 | $58.92 | $58.44 | 16,867 |
| 2016-08-31 | $58.76 | $58.84 | $58.50 | $58.82 | $58.34 | 18,568 |
| 2016-08-30 | $58.97 | $59.30 | $58.84 | $58.96 | $58.48 | 15,196 |
| 2016-08-29 | $59.04 | $59.27 | $59.00 | $59.06 | $58.58 | 12,735 |
| 2016-08-26 | $59.21 | $59.21 | $58.58 | $58.90 | $58.42 | 10,985 |
| 2016-08-25 | $58.76 | $59.09 | $58.76 | $58.95 | $58.47 | 7,093 |
| 2016-08-24 | $59.04 | $59.05 | $58.63 | $58.82 | $58.34 | 18,050 |
| 2016-08-23 | $58.66 | $59.25 | $58.66 | $59.10 | $58.62 | 8,399 |
| 2016-08-22 | $58.72 | $58.79 | $58.46 | $58.64 | $58.16 | 29,035 |
| 2016-08-19 | $58.34 | $58.81 | $58.34 | $58.81 | $58.33 | 10,265 |
| 2016-08-18 | $58.04 | $58.41 | $58.04 | $58.36 | $57.88 | 16,021 |
| 2016-08-17 | $57.98 | $58.03 | $57.66 | $57.98 | $57.50 | 16,766 |
| 2016-08-16 | $58.24 | $58.24 | $58.04 | $58.06 | $57.58 | 17,615 |
| 2016-08-15 | $58.26 | $58.53 | $58.24 | $58.36 | $57.88 | 20,741 |
| 2016-08-12 | $57.89 | $58.09 | $57.89 | $58.06 | $57.58 | 19,993 |
| 2016-08-11 | $57.81 | $58.10 | $57.80 | $57.92 | $57.44 | 16,346 |
| 2016-08-10 | $57.70 | $57.72 | $57.44 | $57.51 | $57.03 | 16,023 |
| 2016-08-09 | $57.70 | $57.88 | $57.70 | $57.82 | $57.35 | 14,531 |
| 2016-08-08 | $57.74 | $57.78 | $57.52 | $57.55 | $57.07 | 14,595 |
| 2016-08-05 | $57.25 | $57.77 | $57.25 | $57.77 | $57.30 | 14,456 |
| 2016-08-04 | $56.70 | $57.04 | $56.66 | $56.94 | $56.48 | 20,627 |
| 2016-08-03 | $56.27 | $56.65 | $56.27 | $56.61 | $56.14 | 22,313 |
| 2016-08-02 | $56.91 | $56.98 | $56.33 | $56.46 | $55.99 | 9,740 |
| 2016-08-01 | $57.00 | $57.21 | $56.87 | $56.98 | $56.51 | 6,210 |
| 2016-07-29 | $56.92 | $57.00 | $56.69 | $56.93 | $56.46 | 12,737 |
| 2016-07-28 | $56.83 | $57.00 | $56.73 | $56.98 | $56.52 | 8,037 |
| 2016-07-27 | $56.94 | $56.94 | $56.47 | $56.66 | $56.20 | 9,050 |
| 2016-07-26 | $56.75 | $56.80 | $56.45 | $56.65 | $56.19 | 9,836 |
| 2016-07-25 | $56.34 | $56.44 | $56.27 | $56.41 | $55.95 | 10,832 |
| 2016-07-22 | $55.99 | $56.32 | $55.85 | $56.29 | $55.83 | 18,317 |
| 2016-07-21 | $56.20 | $56.28 | $55.77 | $55.91 | $55.45 | 29,162 |
| 2016-07-20 | $55.52 | $56.17 | $55.52 | $56.15 | $55.69 | 10,129 |
| 2016-07-19 | $55.29 | $55.39 | $55.18 | $55.18 | $54.73 | 12,432 |
| 2016-07-18 | $55.03 | $55.35 | $55.03 | $55.25 | $54.80 | 13,709 |
| 2016-07-15 | $54.98 | $54.98 | $54.76 | $54.87 | $54.42 | 7,480 |
| 2016-07-14 | $55.02 | $55.05 | $54.90 | $54.95 | $54.50 | 11,243 |
| 2016-07-13 | $54.92 | $54.92 | $54.68 | $54.73 | $54.28 | 13,406 |
| 2016-07-12 | $54.63 | $54.88 | $54.53 | $54.80 | $54.35 | 9,406 |
| 2016-07-11 | $54.15 | $54.50 | $54.15 | $54.27 | $53.82 | 42,284 |
| 2016-07-08 | $53.53 | $53.90 | $53.53 | $53.81 | $53.37 | 10,389 |
| 2016-07-07 | $52.79 | $52.86 | $52.61 | $52.77 | $52.34 | 11,887 |
| 2016-07-06 | $52.02 | $52.56 | $51.96 | $52.54 | $52.11 | 8,702 |
| 2016-07-05 | $52.50 | $52.50 | $52.03 | $52.30 | $51.87 | 11,574 |
| 2016-07-01 | $52.47 | $52.96 | $52.47 | $52.75 | $52.32 | 8,867 |
| 2016-06-30 | $52.14 | $52.61 | $52.14 | $52.56 | $52.13 | 15,762 |
| 2016-06-29 | $51.54 | $52.30 | $51.54 | $52.21 | $51.78 | 18,231 |
| 2016-06-28 | $51.19 | $51.19 | $50.71 | $51.12 | $50.70 | 9,890 |
| 2016-06-27 | $51.08 | $51.08 | $50.00 | $50.15 | $49.74 | 13,944 |
| 2016-06-24 | $51.95 | $53.01 | $51.70 | $51.70 | $51.28 | 22,619 |
| 2016-06-23 | $53.87 | $54.53 | $53.82 | $54.53 | $54.08 | 14,550 |
| 2016-06-22 | $53.98 | $54.02 | $53.61 | $53.61 | $53.17 | 20,180 |
| 2016-06-21 | $53.94 | $54.05 | $53.78 | $54.01 | $53.57 | 10,682 |
| 2016-06-20 | $53.86 | $54.27 | $53.77 | $53.77 | $53.33 | 11,579 |
| 2016-06-17 | $53.63 | $53.63 | $53.17 | $53.36 | $52.92 | 10,128 |
| 2016-06-16 | $53.27 | $53.82 | $53.07 | $53.79 | $53.21 | 12,947 |
| 2016-06-15 | $53.68 | $54.00 | $53.68 | $53.80 | $53.22 | 11,665 |
| 2016-06-14 | $53.57 | $53.90 | $53.43 | $53.65 | $53.07 | 8,981 |
| 2016-06-13 | $53.69 | $54.31 | $53.69 | $53.74 | $53.16 | 11,790 |
| 2016-06-10 | $54.01 | $54.07 | $53.57 | $53.64 | $53.06 | 8,354 |
| 2016-06-09 | $54.51 | $54.65 | $54.42 | $54.57 | $53.98 | 11,607 |
| 2016-06-08 | $54.72 | $54.83 | $54.61 | $54.72 | $54.13 | 8,443 |
| 2016-06-07 | $54.38 | $54.99 | $54.36 | $54.63 | $54.04 | 13,490 |
| 2016-06-06 | $54.05 | $54.42 | $54.05 | $54.28 | $53.69 | 42,356 |
| 2016-06-03 | $54.20 | $54.20 | $53.71 | $54.04 | $53.45 | 11,319 |
| 2016-06-02 | $53.91 | $54.23 | $53.73 | $54.22 | $53.63 | 24,702 |
| 2016-06-01 | $53.76 | $54.18 | $53.76 | $54.07 | $53.48 | 38,583 |
| 2016-05-31 | $53.95 | $54.17 | $53.88 | $54.15 | $53.56 | 15,246 |
| 2016-05-27 | $53.56 | $53.94 | $53.56 | $53.94 | $53.35 | 21,328 |
| 2016-05-26 | $53.63 | $53.78 | $53.55 | $53.67 | $53.09 | 12,829 |
| 2016-05-25 | $53.65 | $53.76 | $53.49 | $53.58 | $53.00 | 16,134 |
| 2016-05-24 | $52.55 | $53.46 | $52.55 | $53.40 | $52.82 | 50,282 |
| 2016-05-23 | $52.28 | $52.70 | $52.28 | $52.40 | $51.83 | 25,840 |
| 2016-05-20 | $52.00 | $52.44 | $52.00 | $52.35 | $51.78 | 13,764 |
| 2016-05-19 | $51.41 | $51.43 | $51.04 | $51.40 | $50.84 | 12,927 |
| 2016-05-18 | $51.20 | $51.81 | $51.18 | $51.59 | $51.03 | 17,580 |
| 2016-05-17 | $51.54 | $51.64 | $51.13 | $51.22 | $50.66 | 7,953 |
| 2016-05-16 | $50.87 | $51.86 | $50.87 | $51.65 | $51.09 | 32,704 |
| 2016-05-13 | $50.98 | $51.29 | $50.94 | $50.99 | $50.43 | 13,076 |
| 2016-05-12 | $51.32 | $51.36 | $50.73 | $51.08 | $50.52 | 13,171 |
| 2016-05-11 | $51.52 | $51.75 | $51.34 | $51.34 | $50.78 | 57,171 |
| 2016-05-10 | $51.30 | $51.72 | $51.13 | $51.72 | $51.16 | 15,541 |
| 2016-05-09 | $50.86 | $51.06 | $50.79 | $50.83 | $50.28 | 10,026 |
| 2016-05-06 | $50.57 | $50.78 | $50.09 | $50.78 | $50.23 | 12,617 |
| 2016-05-05 | $50.88 | $50.88 | $50.42 | $50.46 | $49.91 | 6,968 |
| 2016-05-04 | $50.79 | $50.90 | $50.53 | $50.67 | $50.12 | 14,462 |
| 2016-05-03 | $51.55 | $51.58 | $51.15 | $51.18 | $50.62 | 16,798 |
| 2016-05-02 | $51.79 | $52.09 | $51.53 | $52.06 | $51.50 | 18,281 |
| 2016-04-29 | $51.91 | $51.91 | $51.25 | $51.63 | $51.07 | 12,291 |
| 2016-04-28 | $52.58 | $52.86 | $51.84 | $51.88 | $51.32 | 9,900 |
| 2016-04-27 | $52.29 | $52.67 | $52.13 | $52.61 | $52.04 | 13,431 |
| 2016-04-26 | $52.74 | $52.74 | $52.36 | $52.49 | $51.92 | 20,490 |
| 2016-04-25 | $52.62 | $52.75 | $52.48 | $52.55 | $51.98 | 9,700 |
| 2016-04-22 | $52.49 | $52.88 | $52.38 | $52.73 | $52.16 | 13,851 |
| 2016-04-21 | $52.82 | $53.17 | $52.82 | $52.91 | $52.34 | 11,048 |
| 2016-04-20 | $52.33 | $53.00 | $52.29 | $52.76 | $52.19 | 22,209 |
| 2016-04-19 | $52.79 | $52.79 | $52.23 | $52.25 | $51.68 | 42,905 |
| 2016-04-18 | $52.83 | $52.91 | $52.69 | $52.91 | $52.34 | 11,245 |
| 2016-04-15 | $52.76 | $52.79 | $52.46 | $52.67 | $52.10 | 17,454 |
| 2016-04-14 | $52.63 | $52.92 | $52.53 | $52.84 | $52.27 | 13,663 |
| 2016-04-13 | $52.26 | $52.87 | $52.26 | $52.84 | $52.27 | 11,852 |
| 2016-04-12 | $51.89 | $52.00 | $51.37 | $51.90 | $51.34 | 17,649 |
| 2016-04-11 | $52.21 | $52.60 | $51.91 | $52.00 | $51.44 | 13,975 |
| 2016-04-08 | $52.41 | $52.51 | $51.93 | $52.05 | $51.49 | 13,273 |
| 2016-04-07 | $52.59 | $52.59 | $51.97 | $52.00 | $51.44 | 12,297 |
| 2016-04-06 | $52.34 | $53.01 | $52.34 | $52.97 | $52.39 | 9,600 |
| 2016-04-05 | $52.37 | $52.57 | $52.15 | $52.33 | $51.76 | 17,141 |
| 2016-04-04 | $52.99 | $53.06 | $52.78 | $52.83 | $52.26 | 14,313 |
| 2016-04-01 | $52.39 | $53.05 | $52.35 | $52.91 | $52.34 | 30,175 |
| 2016-03-31 | $52.57 | $52.89 | $52.54 | $52.70 | $52.13 | 39,943 |
| 2016-03-30 | $52.59 | $52.96 | $52.55 | $52.63 | $52.06 | 14,106 |
| 2016-03-29 | $51.56 | $52.44 | $51.44 | $52.31 | $51.74 | 13,638 |
| 2016-03-28 | $51.61 | $51.79 | $51.52 | $51.64 | $51.08 | 25,497 |
| 2016-03-24 | $51.22 | $51.68 | $51.21 | $51.65 | $51.09 | 303,553 |
| 2016-03-23 | $51.92 | $51.96 | $51.38 | $51.52 | $50.96 | 555,385 |
| 2016-03-22 | $51.87 | $52.21 | $51.87 | $51.98 | $51.42 | 25,250 |
| 2016-03-21 | $51.63 | $52.00 | $51.63 | $52.00 | $51.44 | 15,039 |
| 2016-03-18 | $51.63 | $51.85 | $51.49 | $51.67 | $51.10 | 14,458 |
| 2016-03-17 | $51.22 | $51.77 | $51.17 | $51.52 | $50.87 | 14,642 |
| 2016-03-16 | $50.59 | $51.36 | $50.59 | $51.25 | $50.61 | 11,917 |
| 2016-03-15 | $50.56 | $50.81 | $50.56 | $50.80 | $50.16 | 9,228 |
| 2016-03-14 | $50.75 | $50.99 | $50.70 | $50.93 | $50.29 | 10,517 |
| 2016-03-11 | $50.50 | $51.02 | $50.50 | $50.96 | $50.32 | 9,606 |
| 2016-03-10 | $50.43 | $50.69 | $49.49 | $49.91 | $49.29 | 12,577 |
| 2016-03-09 | $49.97 | $50.29 | $49.82 | $50.18 | $49.55 | 15,087 |
| 2016-03-08 | $49.96 | $50.18 | $49.82 | $49.82 | $49.20 | 9,568 |
| 2016-03-07 | $50.07 | $50.44 | $49.93 | $50.24 | $49.61 | 7,921 |
| 2016-03-04 | $50.36 | $50.65 | $50.21 | $50.27 | $49.64 | 14,469 |
| 2016-03-03 | $49.97 | $50.09 | $49.62 | $50.09 | $49.46 | 6,916 |
| 2016-03-02 | $50.10 | $50.10 | $49.67 | $50.00 | $49.37 | 11,677 |
| 2016-03-01 | $49.33 | $50.03 | $49.15 | $49.99 | $49.36 | 15,687 |
| 2016-02-29 | $49.14 | $49.54 | $48.95 | $48.95 | $48.34 | 9,391 |
| 2016-02-26 | $49.34 | $49.49 | $49.05 | $49.14 | $48.52 | 11,300 |
| 2016-02-25 | $48.18 | $48.77 | $48.15 | $48.77 | $48.16 | 10,494 |
| 2016-02-24 | $47.07 | $48.09 | $46.85 | $48.07 | $47.47 | 6,338 |
| 2016-02-23 | $48.21 | $48.21 | $47.56 | $47.66 | $47.06 | 9,488 |
| 2016-02-22 | $47.95 | $48.29 | $47.95 | $48.25 | $47.64 | 18,330 |
| 2016-02-19 | $46.81 | $47.54 | $46.81 | $47.54 | $46.94 | 27,074 |
| 2016-02-18 | $47.43 | $47.43 | $46.90 | $46.90 | $46.31 | 20,297 |
| 2016-02-17 | $46.34 | $47.30 | $46.34 | $47.25 | $46.66 | 29,119 |
| 2016-02-16 | $45.34 | $45.89 | $45.31 | $45.78 | $45.21 | 12,000 |
| 2016-02-12 | $44.48 | $44.70 | $44.10 | $44.66 | $44.10 | 48,079 |
| 2016-02-11 | $43.71 | $44.35 | $43.50 | $44.19 | $43.64 | 22,323 |
| 2016-02-10 | $44.49 | $45.17 | $44.17 | $44.17 | $43.62 | 15,995 |
| 2016-02-09 | $43.56 | $44.88 | $43.56 | $43.94 | $43.39 | 17,856 |
| 2016-02-08 | $44.54 | $44.54 | $43.43 | $44.09 | $43.54 | 21,414 |
| 2016-02-05 | $47.17 | $47.17 | $45.32 | $45.32 | $44.75 | 17,258 |
| 2016-02-04 | $47.65 | $48.29 | $47.47 | $48.14 | $47.54 | 11,658 |
| 2016-02-03 | $48.04 | $48.04 | $47.15 | $47.83 | $47.23 | 34,593 |
| 2016-02-02 | $48.90 | $48.90 | $47.79 | $47.95 | $47.35 | 12,235 |
| 2016-02-01 | $48.98 | $49.39 | $48.94 | $49.35 | $48.73 | 16,834 |
| 2016-01-29 | $48.14 | $48.97 | $48.14 | $48.97 | $48.36 | 41,060 |
| 2016-01-28 | $48.07 | $48.11 | $47.18 | $47.70 | $47.10 | 16,408 |
| 2016-01-27 | $48.90 | $49.03 | $47.91 | $48.10 | $47.50 | 13,546 |
| 2016-01-26 | $48.60 | $49.13 | $48.30 | $49.06 | $48.44 | 23,374 |
| 2016-01-25 | $48.95 | $49.15 | $48.36 | $48.36 | $47.75 | 22,454 |
| 2016-01-22 | $49.00 | $49.21 | $48.83 | $49.21 | $48.59 | 16,790 |
| 2016-01-21 | $48.25 | $48.82 | $48.06 | $48.10 | $47.50 | 20,736 |
| 2016-01-20 | $47.74 | $48.42 | $46.54 | $48.00 | $47.40 | 31,541 |
| 2016-01-19 | $49.07 | $49.25 | $48.04 | $48.47 | $47.86 | 19,467 |
| 2016-01-15 | $48.33 | $48.87 | $47.87 | $48.55 | $47.94 | 23,625 |
| 2016-01-14 | $49.16 | $50.32 | $48.46 | $49.94 | $49.31 | 26,740 |
| 2016-01-13 | $50.85 | $50.88 | $48.97 | $49.08 | $48.46 | 17,776 |
| 2016-01-12 | $50.73 | $50.87 | $49.97 | $50.54 | $49.91 | 39,065 |
| 2016-01-11 | $50.10 | $50.21 | $49.40 | $50.15 | $49.52 | 16,556 |
| 2016-01-08 | $50.86 | $50.89 | $49.80 | $49.81 | $49.19 | 14,849 |
| 2016-01-07 | $50.78 | $51.54 | $50.31 | $50.50 | $49.87 | 29,300 |
| 2016-01-06 | $51.91 | $52.21 | $51.63 | $51.88 | $51.23 | 20,713 |
| 2016-01-05 | $52.85 | $52.88 | $52.47 | $52.59 | $51.93 | 22,908 |
| 2016-01-04 | $52.85 | $52.85 | $52.10 | $52.69 | $52.03 | 16,303 |
| 2015-12-31 | $54.39 | $54.42 | $54.00 | $54.08 | $53.40 | 10,880 |
| 2015-12-30 | $54.85 | $54.85 | $54.46 | $54.46 | $53.78 | 34,289 |
| 2015-12-29 | $54.44 | $54.99 | $54.44 | $54.79 | $54.10 | 21,224 |
| 2015-12-28 | $53.91 | $54.12 | $53.66 | $54.11 | $53.43 | 19,610 |
| 2015-12-24 | $54.18 | $54.23 | $54.08 | $54.09 | $53.41 | 13,095 |
| 2015-12-23 | $53.93 | $54.12 | $53.79 | $54.10 | $53.42 | 20,841 |
| 2015-12-22 | $53.53 | $53.78 | $53.30 | $53.75 | $53.07 | 25,765 |
| 2015-12-21 | $53.48 | $53.48 | $53.09 | $53.43 | $52.76 | 78,254 |
| 2015-12-18 | $53.88 | $53.88 | $53.19 | $53.42 | $52.75 | 12,770 |
| 2015-12-17 | $55.16 | $55.18 | $54.28 | $54.28 | $53.46 | 19,313 |
| 2015-12-16 | $54.66 | $55.18 | $54.40 | $55.17 | $54.33 | 8,620 |
| 2015-12-15 | $54.60 | $54.75 | $54.30 | $54.33 | $53.51 | 22,536 |
| 2015-12-14 | $53.53 | $54.03 | $53.11 | $54.02 | $53.20 | 36,409 |
| 2015-12-11 | $54.06 | $54.10 | $53.63 | $53.67 | $52.85 | 20,697 |
| 2015-12-10 | $54.66 | $55.00 | $54.53 | $54.53 | $53.70 | 12,419 |
| 2015-12-09 | $55.18 | $55.68 | $54.32 | $54.52 | $53.70 | 22,185 |
| 2015-12-08 | $54.92 | $55.63 | $54.82 | $55.49 | $54.65 | 14,233 |
| 2015-12-07 | $55.97 | $55.97 | $55.27 | $55.34 | $54.50 | 18,828 |
| 2015-12-04 | $55.09 | $56.00 | $55.09 | $55.95 | $55.10 | 17,808 |
| 2015-12-03 | $55.96 | $55.96 | $54.65 | $54.87 | $54.04 | 19,976 |
| 2015-12-02 | $56.09 | $56.36 | $55.63 | $55.76 | $54.91 | 30,272 |
| 2015-12-01 | $55.59 | $56.10 | $55.59 | $56.10 | $55.25 | 22,145 |
| 2015-11-30 | $55.58 | $55.67 | $55.29 | $55.43 | $54.59 | 9,438 |
| 2015-11-27 | $55.53 | $55.61 | $55.35 | $55.46 | $54.62 | 11,599 |
| 2015-11-25 | $55.48 | $55.65 | $55.32 | $55.32 | $54.48 | 16,101 |
| 2015-11-24 | $55.41 | $55.66 | $54.87 | $55.50 | $54.66 | 26,148 |
| 2015-11-23 | $55.78 | $55.87 | $55.38 | $55.59 | $54.75 | 11,241 |
| 2015-11-20 | $55.56 | $55.79 | $55.50 | $55.72 | $54.87 | 16,432 |
| 2015-11-19 | $55.34 | $55.62 | $55.30 | $55.32 | $54.48 | 20,335 |
| 2015-11-18 | $54.57 | $55.15 | $54.47 | $55.15 | $54.31 | 8,065 |
| 2015-11-17 | $54.27 | $54.82 | $54.21 | $54.38 | $53.55 | 27,883 |
| 2015-11-16 | $53.38 | $54.26 | $53.22 | $54.18 | $53.36 | 44,314 |
| 2015-11-13 | $54.32 | $54.35 | $53.43 | $53.43 | $52.62 | 16,196 |
| 2015-11-12 | $54.99 | $55.18 | $54.50 | $54.51 | $53.68 | 8,756 |
| 2015-11-11 | $55.13 | $55.50 | $55.01 | $55.16 | $54.32 | 14,182 |
| 2015-11-10 | $54.79 | $55.11 | $54.73 | $55.01 | $54.17 | 11,182 |
| 2015-11-09 | $55.66 | $55.66 | $54.82 | $55.05 | $54.21 | 20,800 |
| 2015-11-06 | $55.59 | $55.88 | $55.36 | $55.83 | $54.98 | 24,268 |
| 2015-11-05 | $55.82 | $56.01 | $55.47 | $55.68 | $54.83 | 48,141 |
| 2015-11-04 | $55.83 | $55.83 | $55.47 | $55.72 | $54.87 | 11,934 |
| 2015-11-03 | $55.24 | $55.94 | $55.20 | $55.64 | $54.79 | 17,836 |
| 2015-11-02 | $54.81 | $55.37 | $54.81 | $55.26 | $54.42 | 26,202 |
| 2015-10-30 | $54.94 | $55.13 | $54.86 | $54.86 | $54.03 | 19,131 |
| 2015-10-29 | $54.68 | $54.79 | $54.55 | $54.70 | $53.87 | 9,520 |
| 2015-10-28 | $54.58 | $55.10 | $54.51 | $55.05 | $54.21 | 17,320 |
| 2015-10-27 | $54.55 | $54.66 | $54.35 | $54.44 | $53.61 | 28,178 |
| 2015-10-26 | $54.68 | $54.74 | $54.42 | $54.60 | $53.77 | 26,183 |
| 2015-10-23 | $54.55 | $54.90 | $54.38 | $54.64 | $53.81 | 47,242 |
| 2015-10-22 | $52.61 | $53.49 | $52.61 | $53.39 | $52.58 | 24,424 |
| 2015-10-21 | $52.70 | $52.70 | $52.06 | $52.06 | $51.27 | 8,372 |
| 2015-10-20 | $53.04 | $53.04 | $52.55 | $52.78 | $51.98 | 27,523 |
| 2015-10-19 | $52.78 | $53.05 | $52.72 | $53.04 | $52.23 | 36,610 |
| 2015-10-16 | $52.72 | $52.81 | $52.57 | $52.78 | $51.98 | 16,259 |
| 2015-10-15 | $52.45 | $52.70 | $52.32 | $52.70 | $51.90 | 10,149 |
| 2015-10-14 | $52.58 | $52.80 | $52.35 | $52.53 | $51.73 | 10,293 |
| 2015-10-13 | $52.63 | $52.79 | $52.44 | $52.44 | $51.64 | 8,423 |
| 2015-10-12 | $52.66 | $52.74 | $52.46 | $52.74 | $51.94 | 23,080 |
| 2015-10-09 | $52.63 | $52.72 | $52.45 | $52.63 | $51.83 | 13,752 |
| 2015-10-08 | $51.94 | $52.56 | $51.70 | $52.56 | $51.76 | 10,420 |
| 2015-10-07 | $52.04 | $52.19 | $51.42 | $52.02 | $51.23 | 21,793 |
| 2015-10-06 | $51.70 | $52.01 | $51.46 | $51.75 | $50.96 | 23,013 |
| 2015-10-05 | $50.91 | $51.84 | $50.91 | $51.76 | $50.97 | 22,316 |
| 2015-10-02 | $49.21 | $50.54 | $49.10 | $50.46 | $49.69 | 21,000 |
| 2015-10-01 | $49.71 | $49.84 | $49.01 | $49.81 | $49.05 | 12,259 |
| 2015-09-30 | $48.93 | $49.59 | $48.93 | $49.57 | $48.82 | 18,179 |
| 2015-09-29 | $48.20 | $48.73 | $48.17 | $48.24 | $47.51 | 18,526 |
| 2015-09-28 | $49.32 | $49.32 | $48.24 | $48.47 | $47.73 | 32,365 |
| 2015-09-25 | $50.09 | $50.12 | $49.30 | $49.55 | $48.80 | 20,035 |
| 2015-09-24 | $49.17 | $49.78 | $48.86 | $49.70 | $48.94 | 11,649 |
| 2015-09-23 | $49.53 | $49.85 | $49.46 | $49.66 | $48.91 | 8,935 |
| 2015-09-22 | $49.79 | $49.85 | $49.32 | $49.70 | $48.94 | 13,171 |
| 2015-09-21 | $50.57 | $50.91 | $50.32 | $50.45 | $49.68 | 11,457 |
| 2015-09-18 | $50.23 | $50.75 | $50.20 | $50.30 | $49.54 | 27,715 |
| 2015-09-17 | $51.28 | $51.90 | $51.11 | $51.15 | $50.26 | 7,614 |
| 2015-09-16 | $50.77 | $51.31 | $50.77 | $51.31 | $50.42 | 11,760 |
| 2015-09-15 | $50.25 | $50.90 | $50.18 | $50.84 | $49.95 | 15,214 |
| 2015-09-14 | $50.00 | $50.16 | $49.91 | $50.01 | $49.14 | 14,290 |
| 2015-09-11 | $50.12 | $50.32 | $49.99 | $50.29 | $49.41 | 11,009 |
| 2015-09-10 | $99.75 | $101.20 | $99.48 | $100.53 | $49.39 | 13,160 |
| 2015-09-09 | $101.66 | $101.66 | $99.63 | $99.63 | $48.95 | 15,130 |
| 2015-09-08 | $99.86 | $100.55 | $99.52 | $100.55 | $49.40 | 10,012 |
| 2015-09-04 | $98.60 | $98.61 | $97.75 | $98.20 | $48.24 | 26,794 |
| 2015-09-03 | $99.82 | $100.53 | $99.31 | $99.59 | $48.93 | 23,500 |
| 2015-09-02 | $99.50 | $99.65 | $97.95 | $99.65 | $48.96 | 14,068 |
SPDRR MORGAN STANLEY TECHNOLOGY ETF (MTK) News Headlines
Recent SPDRR MORGAN STANLEY TECHNOLOGY ETF (MTK) News
Similar Companies to SPDRR MORGAN STANLEY TECHNOLOGY ETF (MTK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |