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 )

242.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 18, 2016 82.20 82.20 82.20 0 +0.28(+0.34%)
Nov 16, 2016 81.92 101 +1.34(+1.66%)
Nov 09, 2016 80.58 83 +0.23(+0.29%)
Oct 28, 2016 80.35 13 -0.71(-0.88%)
Oct 27, 2016 81.09 81.09 81.07 81.07 681 -0.57(-0.70%)
Oct 24, 2016 81.51 81.63 81.51 81.63 2 +0.96(+1.19%)
Oct 13, 2016 80.67 80.67 80.67 80.67 6 -0.61(-0.74%)
Oct 11, 2016 81.28 81.28 81.28 81.28 50 -0.73(-0.89%)
Oct 10, 2016 81.95 82.01 81.95 82.01 379 +0.26(+0.32%)
Oct 07, 2016 81.74 81.74 81.74 81.74 121 -0.79(-0.95%)
Oct 03, 2016 82.53 82.53 82.53 82.53 1 +0.00(+0.00%)
Sep 30, 2016 82.53 82.53 82.53 82.53 33 +0.00(+0.00%)
Sep 29, 2016 82.53 82.53 82.53 82.53 12 +0.00(+0.00%)
Sep 28, 2016 82.53 82.53 82.53 82.53 446 +0.63(+0.76%)
Sep 27, 2016 81.90 81.90 81.90 81.90 71 +0.00(+0.00%)
Sep 26, 2016 81.90 81.90 81.90 81.90 300 -0.68(-0.83%)
Sep 23, 2016 82.59 82.59 82.59 82.59 392 +1.39(+1.71%)
Sep 19, 2016 81.20 81.20 81.20 81.20 145 -0.45(-0.55%)
Sep 15, 2016 80.54 81.65 80.54 81.65 71 +1.42(+1.76%)
Sep 14, 2016 80.28 81.03 80.23 80.23 3,656 -0.98(-1.21%)
Sep 13, 2016 80.66 81.21 80.66 81.21 658 -1.98(-2.38%)
Sep 08, 2016 83.19 83.19 83.19 83.19 137 -0.00(-0.00%)
Sep 07, 2016 83.19 83.19 83.19 83.19 114 +0.00(+0.00%)
Sep 06, 2016 83.19 83.19 83.19 83.19 339 +1.07(+1.30%)
Aug 29, 2016 82.12 82.12 82.12 82.12 336 -0.69(-0.84%)
Aug 26, 2016 83.35 83.35 82.81 82.81 836 +0.05(+0.06%)
Aug 24, 2016 82.76 82.76 82.76 82.76 34 -0.05(-0.06%)
Aug 19, 2016 82.81 82.81 82.81 82.81 70 -0.35(-0.42%)
Aug 18, 2016 83.17 83.17 83.17 83.17 145 +0.57(+0.69%)
Aug 17, 2016 82.60 82.60 82.60 82.60 187 -2.22(-2.62%)
Aug 15, 2016 84.82 84.82 84.82 84.82 90 +1.33(+1.59%)
Aug 09, 2016 83.49 83.49 83.49 83.49 336 +0.83(+1.00%)
Aug 08, 2016 82.66 82.66 82.66 82.66 187 +0.47(+0.57%)
Aug 03, 2016 82.19 82.19 82.19 82.19 1,010 -0.85(-1.02%)
Jul 29, 2016 82.80 83.04 83.04 83.04 336 -0.13(-0.16%)
Jul 26, 2016 83.17 83.17 83.17 83.17 1 -0.02(-0.02%)
Jul 19, 2016 82.88 83.19 83.19 83.19 224 +0.19(+0.22%)
Jul 15, 2016 82.86 83.18 82.86 83.00 64 +0.50(+0.61%)
Jul 12, 2016 82.50 82.50 82.50 82.50 40 +0.26(+0.31%)
Jul 11, 2016 82.36 82.75 82.24 82.24 923 +0.60(+0.73%)
Jul 08, 2016 82.31 82.31 81.65 81.65 327 +0.61(+0.76%)
Jul 06, 2016 81.12 81.03 81.03 81.03 3,032 +0.53(+0.65%)
Jun 30, 2016 80.51 80.51 80.51 80.51 160 +1.65(+2.09%)
Jun 29, 2016 78.86 78.86 78.86 78.86 260 +0.53(+0.67%)
Jun 28, 2016 78.33 78.33 78.33 78.33 373 +1.63(+2.13%)
Jun 27, 2016 76.87 76.87 76.70 76.70 514 -1.72(-2.19%)
Jun 24, 2016 79.26 79.85 78.42 78.42 774 -2.46(-3.04%)
Jun 23, 2016 79.97 80.87 79.97 80.87 537 +0.60(+0.75%)
Jun 22, 2016 80.85 80.85 80.22 80.28 1,772 -0.12(-0.16%)
Jun 21, 2016 80.40 80.40 80.40 80.40 179 +0.82(+1.03%)
Jun 15, 2016 79.43 79.58 79.43 79.58 74 +0.08(+0.10%)
Jun 14, 2016 79.50 79.50 79.50 79.50 112 -0.74(-0.92%)
Jun 09, 2016 80.89 80.89 80.17 80.24 229 -0.16(-0.19%)
Jun 07, 2016 80.39 80.39 80.39 80.39 3 +0.55(+0.69%)
Jun 06, 2016 80.04 80.15 79.76 79.84 19,206 -0.24(-0.30%)
Jun 03, 2016 80.08 80.08 80.08 80.08 335 +0.04(+0.05%)
Jun 02, 2016 79.84 80.04 79.84 80.04 2,258 +0.27(+0.34%)
Jun 01, 2016 79.71 79.77 79.71 79.77 900 +0.24(+0.30%)
May 27, 2016 79.31 79.53 79.53 79.53 1,128 +0.33(+0.42%)
May 25, 2016 79.13 79.20 79.13 79.19 71 +1.76(+2.27%)
May 19, 2016 77.44 77.44 77.44 77.44 54 -0.69(-0.88%)
May 18, 2016 77.49 78.13 77.49 78.13 1,075 +0.37(+0.47%)
May 17, 2016 77.71 77.76 77.71 77.76 1,226 -0.90(-1.14%)
May 16, 2016 78.44 78.66 78.32 78.66 691 +0.16(+0.20%)
May 13, 2016 78.12 78.50 78.12 78.50 976 -0.63(-0.80%)
May 12, 2016 79.14 79.14 79.14 79.14 581 -0.17(-0.21%)
May 10, 2016 79.08 79.30 79.08 79.30 41 +0.26(+0.33%)
May 09, 2016 78.44 79.04 78.44 79.04 371 +0.98(+1.26%)
May 06, 2016 78.06 78.06 78.06 78.06 286 +0.15(+0.20%)
May 05, 2016 77.91 77.91 77.91 77.91 330 -0.74(-0.94%)
May 03, 2016 78.65 78.65 78.65 78.65 338 -1.30(-1.62%)
Apr 28, 2016 79.94 79.94 79.94 79.94 25 +1.21(+1.53%)
Apr 27, 2016 78.74 78.74 78.74 78.74 315 +0.91(+1.17%)
Apr 25, 2016 77.82 77.82 77.82 77.82 56 -2.02(-2.53%)
Apr 18, 2016 79.57 79.84 79.14 79.85 56 +0.91(+1.16%)
Apr 14, 2016 78.93 78.93 78.93 78.93 41 +1.32(+1.70%)
Apr 12, 2016 77.61 77.62 77.62 77.62 112 -0.21(-0.27%)
Apr 11, 2016 77.69 78.20 77.49 77.83 1,331 -0.23(-0.30%)
Apr 08, 2016 78.06 78.06 78.06 78.06 751 -1.37(-1.72%)
Apr 07, 2016 79.43 79.43 79.43 79.43 142 +1.10(+1.40%)
Apr 06, 2016 77.90 78.33 77.90 78.33 1,829 +0.11(+0.14%)
Apr 05, 2016 78.22 78.22 78.22 78.22 433 -0.49(-0.62%)
Apr 01, 2016 78.05 78.71 78.04 78.71 113 +0.58(+0.74%)
Mar 31, 2016 78.26 78.26 78.13 78.13 1,219 -0.06(-0.08%)
Mar 30, 2016 78.00 78.87 78.00 78.20 2,913 +0.68(+0.88%)
Mar 29, 2016 77.51 77.51 77.51 77.51 226 +0.39(+0.51%)
Mar 28, 2016 76.79 77.15 76.79 77.12 5,484 +0.30(+0.39%)
Mar 24, 2016 76.77 76.82 76.82 76.82 11,284 -0.62(-0.80%)
Mar 23, 2016 77.40 77.45 77.12 77.44 18,338 -0.09(-0.11%)
Mar 22, 2016 77.52 77.53 77.52 77.53 8,520 +0.20(+0.25%)
Mar 21, 2016 77.34 77.34 77.34 77.34 243 -0.02(-0.03%)
Mar 18, 2016 78.06 78.06 77.36 77.36 973 +0.17(+0.22%)
Mar 17, 2016 77.02 77.36 76.95 77.19 2,719 +0.33(+0.42%)
Mar 16, 2016 76.23 76.86 76.23 76.86 491 +0.45(+0.59%)
Mar 15, 2016 76.41 76.41 76.41 76.41 226 -0.35(-0.45%)
Mar 14, 2016 76.57 76.76 76.40 76.76 532 +0.45(+0.58%)
Mar 11, 2016 76.31 76.31 76.31 76.31 325 +0.82(+1.08%)
Mar 09, 2016 75.26 75.51 75.25 75.49 91 +0.29(+0.39%)
Mar 07, 2016 75.93 75.93 75.20 75.20 112 +0.00(+0.00%)
Mar 03, 2016 75.37 75.37 75.20 75.20 22 +0.25(+0.33%)
Mar 01, 2016 74.96 74.96 74.96 74.96 2,266 +0.40(+0.53%)
Feb 26, 2016 74.56 74.56 74.56 74.56 5 +0.90(+1.22%)
Feb 25, 2016 73.66 73.66 73.66 73.66 148 +0.47(+0.64%)
Feb 23, 2016 73.99 73.19 73.19 73.19 4,192 -2.26(-2.99%)
Feb 22, 2016 73.91 75.45 73.90 75.45 7,645 +2.69(+3.70%)
Feb 18, 2016 72.78 72.84 72.76 72.76 9 +2.00(+2.83%)
Feb 12, 2016 70.67 70.76 70.67 70.76 96 -0.35(-0.50%)
Feb 10, 2016 71.11 71.11 71.11 71.11 106 +0.93(+1.32%)
Feb 09, 2016 69.07 70.18 69.07 70.18 1,107 +0.78(+1.12%)
Feb 08, 2016 70.60 70.60 69.41 69.41 1,166 -1.45(-2.05%)
Feb 05, 2016 75.51 75.51 70.86 70.86 1,456 -1.72(-2.37%)
Feb 04, 2016 74.21 74.21 74.21 72.57 448 -0.47(-0.64%)
Feb 02, 2016 73.56 73.56 73.04 73.04 124 -1.18(-1.58%)
Feb 01, 2016 74.13 74.21 73.87 74.21 1,204 +0.49(+0.66%)
Jan 29, 2016 73.19 73.73 73.19 73.73 592 +1.22(+1.68%)
Jan 28, 2016 72.34 72.51 72.33 72.51 2,854 -0.42(-0.58%)
Jan 27, 2016 72.93 72.93 72.93 72.93 402 +0.28(+0.39%)
Jan 26, 2016 72.67 72.67 72.65 72.65 728 +0.82(+1.14%)
Jan 25, 2016 72.41 72.47 71.83 71.83 5,702 -0.99(-1.36%)
Jan 22, 2016 74.14 74.14 72.61 72.82 4,241 +2.14(+3.02%)
Jan 20, 2016 70.68 70.68 70.68 70.68 92 -1.00(-1.40%)
Jan 19, 2016 72.39 72.55 71.69 71.69 1,677 -1.00(-1.38%)
Jan 15, 2016 71.81 72.69 72.69 72.69 2,719 -0.48(-0.65%)
Jan 14, 2016 71.99 73.62 71.99 73.16 2,448 -1.21(-1.63%)
Jan 12, 2016 74.44 74.44 74.02 74.37 155 +0.25(+0.33%)
Jan 11, 2016 74.77 74.77 74.13 74.13 464 -0.24(-0.32%)
Jan 08, 2016 76.88 76.88 74.36 74.36 4,012 +0.03(+0.04%)
Jan 07, 2016 74.62 74.62 74.34 74.34 1,550 -2.21(-2.89%)
Jan 05, 2016 79.25 79.25 76.55 76.55 33 +0.49(+0.64%)
Jan 04, 2016 78.19 78.19 76.07 76.07 443 -3.41(-4.30%)
Dec 31, 2015 79.10 79.48 79.48 79.48 5,326 -0.46(-0.57%)
Dec 30, 2015 79.93 79.94 79.93 79.94 513 -2.44(-2.96%)
Dec 29, 2015 80.82 82.38 80.69 82.38 2,597 +3.05(+3.85%)
Dec 28, 2015 79.33 79.33 78.73 79.32 1,819 +1.02(+1.30%)
Dec 23, 2015 77.95 78.30 78.30 78.30 679 +1.21(+1.57%)
Dec 22, 2015 77.61 77.61 77.10 77.10 403 +0.13(+0.16%)
Dec 21, 2015 76.97 76.97 76.97 76.97 337 -0.10(-0.14%)
Dec 18, 2015 77.38 77.38 76.96 77.07 2,052 -0.94(-1.21%)
Dec 15, 2015 78.02 78.02 78.02 78.02 455 +0.92(+1.19%)
Dec 11, 2015 77.36 77.69 77.11 77.10 103 -1.01(-1.29%)
Dec 10, 2015 78.09 78.12 78.09 78.11 792 +0.45(+0.58%)
Dec 09, 2015 81.10 81.10 77.66 77.66 3,850 -1.59(-2.01%)
Dec 07, 2015 79.25 79.25 79.25 79.25 25 -0.04(-0.06%)
Dec 04, 2015 79.29 79.29 79.29 79.29 197 +1.42(+1.83%)
Dec 03, 2015 80.82 80.82 77.87 77.87 2,594 -1.68(-2.11%)
Dec 02, 2015 79.56 79.64 79.55 79.55 951 +0.09(+0.12%)
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.