Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 1500 Momentum Tilt ETF SPDR (NY: MMTM )

242.05 -0.06 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 108.94 109.63 108.94 109.34 3,247 +2.13(+1.98%)
Oct 30, 2018 105.96 107.21 105.50 107.21 10,001 +1.60(+1.51%)
Oct 29, 2018 107.83 107.83 105.55 105.61 1,832 -2.54(-2.35%)
Oct 26, 2018 107.58 108.16 106.40 108.16 1,621 -1.02(-0.93%)
Oct 25, 2018 108.58 109.17 107.48 109.17 2,359 +0.37(+0.34%)
Oct 24, 2018 110.00 110.00 108.67 108.80 1,800 -2.02(-1.82%)
Oct 23, 2018 111.30 111.30 109.02 110.82 6,241 -0.35(-0.31%)
Oct 22, 2018 115.06 115.06 110.76 111.17 2,816 -0.07(-0.06%)
Oct 19, 2018 111.54 112.25 111.17 111.24 1,621 -0.49(-0.44%)
Oct 18, 2018 112.86 112.86 111.72 111.73 1,235 -1.55(-1.36%)
Oct 17, 2018 113.01 113.57 112.96 113.27 1,385 -0.57(-0.50%)
Oct 16, 2018 112.25 113.86 112.25 113.84 4,019 +2.00(+1.79%)
Oct 15, 2018 111.39 111.85 111.28 111.85 1,513 -0.93(-0.82%)
Oct 12, 2018 112.25 112.77 110.38 112.77 5,080 +2.37(+2.15%)
Oct 11, 2018 111.35 112.11 109.74 110.40 5,989 -2.19(-1.95%)
Oct 10, 2018 115.33 115.33 112.60 112.60 3,673 -3.96(-3.40%)
Oct 09, 2018 116.32 116.56 116.23 116.56 2,070 +0.05(+0.04%)
Oct 08, 2018 116.26 116.51 115.53 116.51 3,786 -0.60(-0.51%)
Oct 05, 2018 118.26 118.26 116.06 117.11 3,674 -0.71(-0.60%)
Oct 04, 2018 118.67 118.76 117.29 117.82 4,946 -1.26(-1.06%)
Oct 03, 2018 119.57 119.60 119.08 119.08 2,791 +0.27(+0.23%)
Oct 02, 2018 119.11 122.82 118.81 118.81 12,272 -0.43(-0.36%)
Oct 01, 2018 119.09 119.61 119.09 119.24 18,242 +0.50(+0.42%)
Sep 28, 2018 119.03 119.14 118.69 118.74 1,837 -0.04(-0.03%)
Sep 27, 2018 118.74 119.21 118.59 118.78 4,870 +0.48(+0.40%)
Sep 26, 2018 119.03 119.03 118.30 118.30 821 -0.42(-0.35%)
Sep 25, 2018 118.93 118.93 118.69 118.71 1,333 +0.12(+0.10%)
Sep 24, 2018 118.17 118.59 118.17 118.59 1,372 -0.24(-0.20%)
Sep 21, 2018 118.81 118.94 118.81 118.83 2,278 +0.07(+0.06%)
Sep 20, 2018 118.73 118.83 118.66 118.77 3,056 +0.95(+0.80%)
Sep 19, 2018 118.05 118.05 117.82 117.82 863 -0.29(-0.25%)
Sep 18, 2018 117.64 118.11 117.64 118.11 1,204 +0.71(+0.60%)
Sep 17, 2018 118.02 118.02 117.41 117.41 1,237 -0.99(-0.83%)
Sep 14, 2018 118.39 118.39 118.39 118.39 542 +0.11(+0.09%)
Sep 13, 2018 118.74 118.74 118.28 118.28 1,719 +0.53(+0.45%)
Sep 12, 2018 117.98 117.98 117.58 117.75 2,551 +0.04(+0.03%)
Sep 11, 2018 117.12 117.72 117.12 117.72 1,435 +0.60(+0.51%)
Sep 10, 2018 117.20 117.20 117.12 117.12 1,546 +0.22(+0.19%)
Sep 07, 2018 117.30 117.30 116.90 116.90 759 -0.69(-0.59%)
Sep 06, 2018 118.12 118.12 117.06 117.59 1,489 -0.30(-0.25%)
Sep 05, 2018 118.75 118.75 117.88 117.88 1,965 -0.71(-0.60%)
Sep 04, 2018 118.56 118.59 118.25 118.59 5,213 +0.18(+0.16%)
Aug 31, 2018 118.41 118.41 118.41 0 +0.18(+0.15%)
Aug 30, 2018 118.85 118.85 118.23 118.23 693 -0.64(-0.54%)
Aug 29, 2018 118.34 118.87 118.15 118.87 1,391 +0.58(+0.49%)
Aug 28, 2018 118.10 118.30 118.00 118.29 2,022 +0.34(+0.29%)
Aug 27, 2018 117.88 117.95 117.88 117.95 3,547 +0.93(+0.80%)
Aug 24, 2018 116.81 117.02 116.81 117.02 867 +0.87(+0.75%)
Aug 23, 2018 116.60 116.60 116.15 116.15 1,436 -0.05(-0.04%)
Aug 22, 2018 115.26 116.20 115.26 116.20 467 +0.14(+0.12%)
Aug 21, 2018 116.24 116.24 116.06 116.06 347 +0.28(+0.24%)
Aug 20, 2018 115.64 115.78 115.51 115.78 2,017 +0.60(+0.52%)
Aug 17, 2018 115.13 115.18 115.13 115.18 650 +0.27(+0.23%)
Aug 16, 2018 114.91 114.91 114.91 114.91 336 +0.92(+0.80%)
Aug 15, 2018 113.99 113.99 113.99 113.99 799 -1.50(-1.30%)
Aug 14, 2018 115.50 115.50 115.50 115.50 435 +1.03(+0.90%)
Aug 13, 2018 115.56 115.59 114.46 114.46 4,154 -0.58(-0.51%)
Aug 10, 2018 115.58 115.58 115.05 115.05 1,627 -0.91(-0.79%)
Aug 09, 2018 116.24 116.24 115.96 115.96 1,160 +0.39(+0.34%)
Aug 08, 2018 115.57 115.57 115.57 115.57 914 -0.03(-0.02%)
Aug 07, 2018 115.55 115.65 115.55 115.60 1,808 +0.60(+0.52%)
Aug 06, 2018 114.71 115.00 114.71 115.00 1,530 +0.62(+0.54%)
Aug 03, 2018 114.33 114.42 114.11 114.38 19,851 -0.12(-0.10%)
Aug 02, 2018 113.39 114.49 113.39 114.49 2,319 +0.96(+0.84%)
Aug 01, 2018 114.40 114.40 113.29 113.53 1,380 +0.54(+0.48%)
Jul 31, 2018 112.99 112.99 112.99 112.99 128 +0.00(+0.00%)
Jul 30, 2018 113.34 113.34 112.99 112.99 789 -0.87(-0.76%)
Jul 27, 2018 115.89 115.89 113.86 113.86 542 -1.37(-1.19%)
Jul 26, 2018 115.27 115.96 115.19 115.23 5,783 -0.02(-0.02%)
Jul 25, 2018 114.95 115.25 114.19 115.25 1,915 +1.03(+0.90%)
Jul 24, 2018 114.58 114.59 114.22 114.22 941 +0.38(+0.34%)
Jul 23, 2018 113.47 114.54 113.47 113.83 1,485 +0.36(+0.31%)
Jul 20, 2018 113.85 113.85 113.48 113.48 2,000 -0.37(-0.32%)
Jul 19, 2018 113.85 113.86 113.59 113.85 1,662 -0.29(-0.25%)
Jul 18, 2018 114.27 114.27 114.04 114.13 6,463 +0.36(+0.32%)
Jul 17, 2018 113.48 113.77 113.48 113.77 777 +0.61(+0.54%)
Jul 16, 2018 113.80 113.80 113.09 113.16 2,397 -0.31(-0.27%)
Jul 13, 2018 113.27 113.47 113.27 113.47 586 +0.40(+0.35%)
Jul 12, 2018 112.97 112.97 112.97 113.07 589 +0.78(+0.70%)
Jul 11, 2018 112.48 112.48 112.28 112.29 1,945 -0.43(-0.38%)
Jul 10, 2018 112.72 112.72 112.72 112.72 150 +0.31(+0.28%)
Jul 09, 2018 112.20 112.41 112.20 112.41 659 +1.15(+1.04%)
Jul 06, 2018 111.31 111.31 111.20 111.25 1,417 +0.97(+0.88%)
Jul 05, 2018 109.27 110.44 109.27 110.28 2,303 +0.14(+0.13%)
Jul 03, 2018 110.14 110.14 110.14 0 +0.50(+0.45%)
Jul 02, 2018 109.10 109.64 109.10 109.64 842 -0.44(-0.40%)
Jun 29, 2018 110.19 110.24 110.08 110.08 3,998 +0.91(+0.84%)
Jun 28, 2018 108.58 109.17 108.58 109.17 986 +0.26(+0.24%)
Jun 27, 2018 109.26 109.26 108.92 108.92 1,120 -1.43(-1.30%)
Jun 26, 2018 109.88 110.51 109.88 110.34 4,399 +0.53(+0.48%)
Jun 25, 2018 110.34 110.34 109.14 109.82 3,680 -1.95(-1.74%)
Jun 22, 2018 112.51 112.51 111.66 111.76 3,115 -0.63(-0.56%)
Jun 21, 2018 112.46 112.46 112.39 112.39 893 -0.26(-0.23%)
Jun 20, 2018 112.65 112.65 112.65 112.65 879 -0.33(-0.29%)
Jun 18, 2018 112.98 112.98 112.98 174 -0.14(-0.12%)
Jun 15, 2018 112.58 113.12 112.58 113.12 1,288 +0.18(+0.16%)
Jun 14, 2018 113.37 113.37 112.94 112.94 718 -0.20(-0.18%)
Jun 13, 2018 113.90 113.90 113.14 113.14 1,629 +0.25(+0.22%)
Jun 12, 2018 113.00 113.00 112.89 112.89 1,606 -0.13(-0.11%)
Jun 11, 2018 113.21 113.47 113.02 113.02 3,499 +0.04(+0.03%)
Jun 08, 2018 112.64 112.98 112.33 112.98 1,109 +0.44(+0.39%)
Jun 07, 2018 113.33 113.33 112.34 112.54 2,547 -0.47(-0.42%)
Jun 06, 2018 112.51 113.01 112.33 113.01 1,377 +0.80(+0.71%)
Jun 05, 2018 112.22 112.22 112.22 112.22 385 +0.51(+0.45%)
Jun 04, 2018 111.94 111.94 111.44 111.71 1,418 +0.72(+0.65%)
Jun 01, 2018 110.58 111.19 110.58 110.99 5,398 +1.04(+0.94%)
May 31, 2018 109.96 109.96 109.95 109.95 673 -0.70(-0.63%)
May 30, 2018 110.48 110.70 110.48 110.65 1,243 +1.74(+1.60%)
May 29, 2018 108.91 109.02 108.91 108.91 1,171 -1.39(-1.26%)
May 25, 2018 110.29 110.29 110.29 0 -0.54(-0.49%)
May 23, 2018 110.83 110.83 110.83 320 -0.39(-0.36%)
May 22, 2018 111.16 111.23 111.16 111.23 902 +0.37(+0.33%)
May 21, 2018 111.03 111.14 110.80 110.86 1,073 +0.73(+0.67%)
May 18, 2018 109.74 110.12 109.74 110.12 975 +0.07(+0.07%)
May 17, 2018 110.69 110.69 110.02 110.05 1,632 +0.10(+0.09%)
May 16, 2018 110.07 110.07 109.95 109.95 987 +0.73(+0.67%)
May 15, 2018 109.52 109.52 109.21 109.22 686 -1.13(-1.02%)
May 14, 2018 112.28 112.28 110.16 110.35 1,645 +0.13(+0.12%)
May 11, 2018 110.48 110.48 109.91 110.22 1,383 +0.27(+0.24%)
May 10, 2018 109.61 110.06 109.61 109.95 694 +1.97(+1.83%)
May 08, 2018 107.98 107.98 107.98 72 +0.26(+0.25%)
May 07, 2018 106.94 107.96 106.94 107.71 967 +0.45(+0.42%)
May 04, 2018 105.01 107.26 104.73 107.26 1,432 +1.48(+1.40%)
May 03, 2018 106.26 106.26 104.55 105.78 7,474 -0.03(-0.02%)
May 02, 2018 106.77 106.77 105.81 105.81 6,630 -0.65(-0.61%)
May 01, 2018 106.11 106.46 106.11 106.46 834 -0.33(-0.31%)
Apr 27, 2018 106.79 106.79 106.79 153 +1.03(+0.98%)
Apr 24, 2018 105.76 105.76 105.76 0 -1.24(-1.16%)
Apr 23, 2018 107.99 107.99 106.99 106.99 410 -0.30(-0.28%)
Apr 20, 2018 108.77 108.77 107.30 107.30 899 -0.86(-0.80%)
Apr 19, 2018 108.24 108.24 108.16 108.16 355 -0.88(-0.81%)
Apr 18, 2018 109.04 109.04 109.04 109.04 300 +0.27(+0.25%)
Apr 17, 2018 107.74 108.77 107.74 108.77 1,218 +1.56(+1.46%)
Apr 16, 2018 107.07 107.29 107.07 107.20 2,475 +0.48(+0.45%)
Apr 13, 2018 107.47 107.47 106.73 106.73 926 -0.10(-0.09%)
Apr 12, 2018 106.84 106.93 106.83 106.83 1,246 +0.56(+0.53%)
Apr 11, 2018 106.09 106.27 106.09 106.27 510 -0.16(-0.15%)
Apr 10, 2018 106.28 106.43 106.28 106.43 1,283 +0.71(+0.67%)
Apr 09, 2018 106.01 106.01 105.72 105.72 960 +1.21(+1.15%)
Apr 06, 2018 105.26 105.26 104.51 104.51 535 -0.86(-0.81%)
Apr 04, 2018 105.37 105.37 105.37 191 +0.74(+0.71%)
Apr 03, 2018 104.12 104.62 104.08 104.62 560 +2.09(+2.03%)
Apr 02, 2018 105.73 105.73 102.54 102.54 1,991 -4.01(-3.76%)
Mar 29, 2018 106.55 106.55 106.55 0 +2.36(+2.26%)
Mar 28, 2018 105.28 105.28 103.81 104.19 1,628 -1.49(-1.41%)
Mar 27, 2018 108.40 108.40 105.68 105.68 2,476 -0.88(-0.83%)
Mar 26, 2018 106.10 106.56 105.56 106.56 914 +1.28(+1.22%)
Mar 23, 2018 106.37 106.37 105.06 105.28 1,082 -1.92(-1.79%)
Mar 22, 2018 109.47 109.47 107.19 107.19 4,860 -3.83(-3.45%)
Mar 21, 2018 109.96 111.38 109.96 111.03 2,449 +1.07(+0.98%)
Mar 20, 2018 109.84 110.10 109.67 109.95 1,844 +0.10(+0.09%)
Mar 19, 2018 110.14 110.27 109.14 109.85 2,419 -0.90(-0.81%)
Mar 16, 2018 111.15 111.44 110.70 110.75 7,132 +0.19(+0.17%)
Mar 14, 2018 110.56 110.56 110.56 307 -1.10(-0.99%)
Mar 13, 2018 112.76 112.76 111.66 111.66 1,935 -0.55(-0.49%)
Mar 12, 2018 112.41 112.41 112.16 112.21 1,058 +0.13(+0.12%)
Mar 09, 2018 111.96 112.08 111.50 112.08 1,270 +2.21(+2.01%)
Mar 08, 2018 109.88 110.04 109.88 109.88 1,059 +0.07(+0.07%)
Mar 07, 2018 109.81 109.81 587 +0.30(+0.28%)
Mar 06, 2018 109.88 109.88 109.38 109.50 1,088 +0.39(+0.36%)
Mar 05, 2018 109.06 109.11 108.63 109.11 925 +2.14(+2.00%)
Mar 02, 2018 106.97 106.97 106.97 106.97 342 -0.28(-0.26%)
Mar 01, 2018 108.53 108.53 107.25 107.25 1,439 -3.48(-3.14%)
Feb 28, 2018 110.48 110.74 110.48 110.73 1,692 -0.62(-0.56%)
Feb 26, 2018 111.35 111.35 111.35 176 +2.39(+2.19%)
Feb 23, 2018 108.96 108.96 108.96 108.96 1,521 +0.34(+0.31%)
Feb 22, 2018 109.88 109.88 108.62 108.62 2,526 -0.66(-0.60%)
Feb 21, 2018 109.38 109.38 109.25 109.28 591 +0.85(+0.78%)
Feb 20, 2018 109.41 109.41 108.43 108.43 2,895 -0.90(-0.82%)
Feb 16, 2018 109.33 109.33 109.33 0 +0.40(+0.37%)
Feb 15, 2018 108.93 108.93 108.93 108.93 646 +1.66(+1.55%)
Feb 14, 2018 106.52 107.37 106.52 107.27 1,374 +1.61(+1.52%)
Feb 13, 2018 105.14 105.99 105.14 105.66 586 +0.84(+0.80%)
Feb 12, 2018 105.95 106.00 104.81 104.81 4,938 +2.60(+2.55%)
Feb 09, 2018 104.89 104.89 101.75 102.21 4,134 -0.52(-0.50%)
Feb 08, 2018 104.19 102.73 102.73 1,247 -4.31(-4.03%)
Feb 07, 2018 107.98 108.01 107.04 107.04 3,413 +0.83(+0.78%)
Feb 06, 2018 104.01 106.21 104.01 106.21 2,128 -0.65(-0.61%)
Feb 05, 2018 109.08 109.08 106.37 106.86 1,558 -2.31(-2.12%)
Feb 02, 2018 110.23 110.23 109.17 109.17 1,520 -1.73(-1.56%)
Feb 01, 2018 110.89 110.89 110.89 110.89 434 -0.47(-0.42%)
Jan 30, 2018 111.36 111.36 111.36 205 -1.48(-1.31%)
Jan 29, 2018 113.23 113.27 112.63 112.84 1,240 +0.12(+0.11%)
Jan 26, 2018 112.75 112.75 112.72 112.72 230 +0.65(+0.58%)
Jan 25, 2018 111.73 112.07 111.67 112.07 661 -0.01(-0.01%)
Jan 24, 2018 112.37 112.48 112.08 112.08 874 -1.03(-0.91%)
Jan 23, 2018 113.11 113.11 113.11 113.11 749 +1.70(+1.53%)
Jan 22, 2018 111.41 111.41 111.41 111.41 323 +1.33(+1.20%)
Jan 18, 2018 110.08 110.08 110.08 349 -0.32(-0.29%)
Jan 17, 2018 109.65 110.41 109.65 110.41 937 -0.13(-0.12%)
Jan 16, 2018 108.57 108.57 110.53 433 +1.96(+1.81%)
Jan 11, 2018 108.57 108.57 108.57 0 +0.63(+0.58%)
Jan 10, 2018 108.14 107.86 107.94 629 -0.08(-0.07%)
Jan 09, 2018 108.13 108.13 108.02 108.02 836 +0.59(+0.55%)
Jan 08, 2018 107.81 107.81 107.43 107.43 790 -0.14(-0.13%)
Jan 05, 2018 107.57 107.57 107.57 107.57 747 +0.87(+0.82%)
Jan 04, 2018 106.88 106.91 106.54 106.70 3,046 +0.64(+0.60%)
Jan 03, 2018 105.97 106.06 105.97 106.06 714 +0.76(+0.72%)
Jan 02, 2018 105.30 105.30 105.00 105.30 1,168 +0.22(+0.21%)
Dec 29, 2017 105.08 105.08 105.08 0 +0.41(+0.39%)
Dec 27, 2017 104.66 104.66 104.66 199 +0.22(+0.21%)
Dec 26, 2017 105.91 105.91 104.44 104.44 838 -0.42(-0.40%)
Dec 22, 2017 104.94 104.94 104.86 104.86 338 +0.10(+0.10%)
Dec 20, 2017 104.75 104.75 104.75 83 +0.12(+0.12%)
Dec 19, 2017 104.63 104.63 104.63 104.63 436 -0.49(-0.47%)
Dec 18, 2017 105.26 105.26 105.12 105.12 647 +0.52(+0.50%)
Dec 15, 2017 104.11 104.60 104.11 104.60 928 +0.53(+0.51%)
Dec 14, 2017 105.05 105.05 103.93 104.07 508 -0.14(-0.14%)
Dec 13, 2017 104.22 104.22 104.22 104.22 533 -0.04(-0.04%)
Dec 12, 2017 104.44 104.46 104.26 104.26 533 +0.44(+0.42%)
Dec 11, 2017 104.01 104.10 103.82 103.82 1,699 -0.01(-0.01%)
Dec 08, 2017 103.84 103.84 103.84 103.84 419 +0.68(+0.66%)
Dec 07, 2017 102.97 103.16 102.97 103.16 495 +0.48(+0.47%)
Dec 06, 2017 102.88 103.06 102.68 102.68 1,510 -1.03(-0.99%)
Dec 05, 2017 103.70 103.70 103.70 103.70 408 -0.17(-0.16%)
Dec 04, 2017 105.65 105.65 103.87 103.87 4,289 +0.45(+0.43%)
Dec 01, 2017 103.86 103.86 103.00 103.43 598 -0.55(-0.53%)
Nov 30, 2017 103.62 104.19 103.57 103.98 1,677 +1.01(+0.98%)
Nov 29, 2017 102.97 102.97 102.97 102.97 519 -0.34(-0.33%)
Nov 28, 2017 102.14 103.30 102.14 103.30 543 +1.25(+1.23%)
Nov 24, 2017 102.05 102.05 102.05 190 -0.10(-0.09%)
Nov 22, 2017 103.48 103.48 102.14 102.14 395 -0.03(-0.03%)
Nov 21, 2017 101.94 102.17 101.94 102.17 1,120 +1.09(+1.08%)
Nov 20, 2017 101.17 101.21 101.08 101.08 509 +0.52(+0.52%)
Nov 15, 2017 100.56 100.56 100.56 127 -0.37(-0.36%)
Nov 14, 2017 100.73 100.93 100.73 100.93 841 +0.26(+0.26%)
Nov 13, 2017 100.18 101.20 100.18 100.67 1,087 -0.00(-0.00%)
Nov 10, 2017 100.46 100.67 100.46 100.67 394 +0.11(+0.11%)
Nov 09, 2017 101.00 101.00 100.57 100.57 889 -0.56(-0.55%)
Nov 08, 2017 101.29 101.29 101.12 101.12 416 -0.08(-0.08%)
Nov 07, 2017 101.11 101.20 101.11 101.20 1,521 +0.11(+0.11%)
Nov 03, 2017 101.10 101.10 101.10 51 +0.16(+0.15%)
Nov 02, 2017 101.15 101.15 100.94 100.94 1,357 -0.10(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.