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 )

231.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 29, 2013 67.96 68.08 67.96 68.08 343 +0.32(+0.47%)
Nov 27, 2013 67.94 67.94 67.74 67.76 858 -0.13(-0.20%)
Nov 26, 2013 67.77 67.90 67.74 67.90 2,994 +0.26(+0.38%)
Nov 25, 2013 68.01 68.01 67.64 67.64 6,452 -0.11(-0.16%)
Nov 22, 2013 67.33 67.75 67.33 67.75 424 +0.45(+0.68%)
Nov 21, 2013 66.87 67.29 66.79 67.29 1,017 +0.26(+0.39%)
Nov 19, 2013 67.03 67.03 67.03 67.03 457 -0.05(-0.08%)
Nov 15, 2013 67.06 67.08 67.08 67.08 343 +0.70(+1.05%)
Nov 13, 2013 66.38 66.38 66.38 66.38 0 +0.47(+0.71%)
Nov 12, 2013 65.95 65.95 65.91 65.91 228 -0.19(-0.29%)
Nov 11, 2013 66.28 66.28 66.10 66.10 2,104 +0.09(+0.13%)
Nov 04, 2013 65.97 66.02 66.02 66.02 457 +0.05(+0.08%)
Nov 01, 2013 65.72 65.96 65.66 65.96 1,869 +0.01(+0.01%)
Oct 30, 2013 66.13 65.95 65.95 65.95 457 -0.09(-0.13%)
Oct 29, 2013 66.04 66.04 66.04 66.04 114 +0.10(+0.15%)
Oct 28, 2013 65.95 65.95 65.95 65.95 228 +0.20(+0.30%)
Oct 25, 2013 65.75 65.75 65.75 65.75 1,137 +0.24(+0.37%)
Oct 24, 2013 65.54 65.54 65.50 65.50 1,143 +0.01(+0.02%)
Oct 23, 2013 65.49 65.49 65.49 65.49 114 -0.24(-0.37%)
Oct 22, 2013 65.73 65.77 65.73 65.73 1,143 +0.42(+0.64%)
Oct 18, 2013 65.21 65.32 65.32 65.32 7,891 +0.54(+0.84%)
Oct 17, 2013 64.37 64.79 64.37 64.77 16,811 +0.51(+0.79%)
Oct 16, 2013 64.00 64.31 64.00 64.27 15,833 +0.45(+0.70%)
Oct 14, 2013 63.69 63.82 63.82 63.82 26,418 +0.46(+0.73%)
Oct 11, 2013 63.45 63.45 63.36 63.36 2,973 +0.50(+0.79%)
Oct 10, 2013 62.29 63.03 62.18 62.86 18,344 +1.01(+1.63%)
Oct 09, 2013 61.84 61.88 61.82 61.85 1,829 -0.23(-0.37%)
Oct 08, 2013 62.08 62.08 62.08 62.08 165 -1.01(-1.59%)
Oct 04, 2013 63.09 63.09 63.09 63.09 686 +0.05(+0.08%)
Oct 02, 2013 62.97 63.03 63.03 63.03 686 -0.23(-0.36%)
Oct 01, 2013 63.26 63.26 63.26 63.26 114 +0.39(+0.63%)
Sep 27, 2013 62.85 62.87 62.85 62.87 442 -1.43(-2.23%)
Sep 19, 2013 64.30 64.30 64.30 64.30 114 +0.74(+1.16%)
Sep 17, 2013 63.57 63.57 63.57 63.57 228 -0.20(-0.32%)
Sep 16, 2013 63.09 63.77 63.09 63.77 343 +0.68(+1.08%)
Sep 13, 2013 63.09 63.09 63.09 63.09 114 +0.38(+0.60%)
Sep 10, 2013 62.67 62.71 62.71 62.71 2,516 +0.70(+1.13%)
Sep 09, 2013 61.96 62.08 61.85 62.01 2,744 +0.29(+0.47%)
Sep 05, 2013 61.72 61.72 61.72 61.72 1,486 +0.18(+0.30%)
Sep 04, 2013 61.44 61.55 61.44 61.54 1,258 +0.36(+0.59%)
Sep 03, 2013 61.18 61.18 61.18 61.18 1,141 +0.12(+0.20%)
Aug 29, 2013 61.04 61.06 61.06 61.06 228 +0.28(+0.46%)
Aug 28, 2013 60.76 60.78 60.75 60.78 1,094 -0.41(-0.67%)
Aug 21, 2013 61.19 61.19 61.19 61.19 571 -2.00(-3.17%)
Aug 13, 2013 62.75 63.19 63.19 63.19 800 +0.21(+0.33%)
Aug 12, 2013 62.98 62.98 62.98 62.98 1,258 -0.08(-0.12%)
Aug 09, 2013 63.06 63.06 63.06 63.06 114 -0.20(-0.32%)
Aug 06, 2013 63.31 63.26 63.26 63.26 1,486 -0.38(-0.59%)
Aug 05, 2013 63.64 63.64 63.64 63.64 1,143 -0.05(-0.08%)
Aug 01, 2013 63.69 63.69 63.69 63.69 343 +1.11(+1.77%)
Jul 30, 2013 62.59 62.58 62.58 62.58 114 +0.14(+0.22%)
Jul 29, 2013 62.83 62.83 62.45 62.45 771 -0.14(-0.22%)
Jul 24, 2013 62.59 62.59 62.59 62.59 457 -0.01(-0.01%)
Jul 19, 2013 62.60 62.60 62.60 62.60 0 +0.26(+0.42%)
Jul 15, 2013 62.33 62.33 62.33 62.33 0 +0.58(+0.94%)
Jul 11, 2013 61.76 61.76 61.76 61.76 228 +2.25(+3.79%)
Jun 28, 2013 59.50 59.50 59.50 59.50 228 +1.18(+2.02%)
Jun 25, 2013 58.32 58.32 58.32 58.32 0 +0.23(+0.39%)
Jun 24, 2013 58.09 58.09 58.09 58.09 256 -1.30(-2.19%)
Jun 20, 2013 59.40 59.40 59.40 59.40 0 -0.32(-0.54%)
Jun 12, 2013 59.72 59.72 59.72 59.72 114 +0.18(+0.31%)
Jun 06, 2013 59.54 59.54 59.54 59.54 0 -0.53(-0.89%)
Jun 03, 2013 60.07 60.07 60.07 60.07 2,516 -0.87(-1.42%)
May 31, 2013 60.94 60.94 60.94 60.94 125 -0.05(-0.08%)
May 24, 2013 60.66 60.98 60.98 60.98 228 -0.08(-0.13%)
May 23, 2013 61.07 61.07 61.07 61.07 480 -0.41(-0.67%)
May 16, 2013 61.56 61.48 61.48 61.48 571 -0.13(-0.21%)
May 15, 2013 61.61 61.61 61.61 61.61 1,200 +1.63(+2.71%)
May 07, 2013 59.98 59.98 59.98 59.98 0 +1.28(+2.18%)
May 01, 2013 58.71 58.71 58.71 58.71 343 -0.16(-0.27%)
Apr 29, 2013 58.86 58.86 58.86 58.86 114 +0.17(+0.28%)
Apr 23, 2013 58.70 58.70 58.70 58.70 0 +0.13(+0.22%)
Apr 15, 2013 58.57 58.57 58.57 58.57 0 -1.45(-2.42%)
Apr 12, 2013 60.02 60.02 60.02 60.02 114 +1.33(+2.26%)
Apr 10, 2013 58.46 58.69 58.69 58.69 3,087 +1.11(+1.93%)
Mar 21, 2013 57.58 57.58 57.58 57.58 571 +0.05(+0.09%)
Mar 13, 2013 57.51 57.53 57.53 57.53 686 +1.63(+2.91%)
Feb 22, 2013 55.90 55.90 55.90 55.90 1,372 +0.81(+1.48%)
Jan 17, 2013 55.09 55.09 55.09 55.09 114 +0.50(+0.91%)
Jan 16, 2013 54.59 54.59 54.59 54.59 114 +0.36(+0.67%)
Jan 04, 2013 54.05 54.22 54.22 54.22 571 +1.29(+2.43%)
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.