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 (%)
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%)
Dec 01, 2015 79.36 79.45 79.36 79.45 933 +0.34(+0.43%)
Nov 27, 2015 79.12 79.11 79.11 79.11 227 -0.52(-0.65%)
Nov 25, 2015 82.97 79.63 79.63 79.63 2,733 +1.04(+1.32%)
Nov 24, 2015 78.60 78.61 78.59 78.59 2,515 -0.56(-0.71%)
Nov 23, 2015 79.15 79.15 79.15 79.15 192 +0.63(+0.81%)
Nov 19, 2015 78.52 78.52 78.52 78.52 26 +0.04(+0.06%)
Nov 18, 2015 77.73 78.48 77.73 78.48 767 +0.78(+1.01%)
Nov 17, 2015 77.81 77.93 77.65 77.69 1,568 +0.76(+0.98%)
Nov 16, 2015 75.85 76.94 75.85 76.94 239 -0.78(-1.01%)
Nov 12, 2015 77.93 78.10 77.70 77.72 30 -0.43(-0.55%)
Nov 10, 2015 77.90 78.15 78.15 78.15 1,480 -0.21(-0.27%)
Nov 09, 2015 78.38 78.38 78.17 78.36 10,676 -0.24(-0.31%)
Nov 06, 2015 78.60 78.60 78.60 78.60 224 -0.46(-0.58%)
Nov 05, 2015 79.06 79.06 79.06 79.06 148 +0.04(+0.06%)
Nov 03, 2015 78.87 79.08 78.76 79.02 10 +0.77(+0.99%)
Oct 28, 2015 77.94 78.25 77.94 78.25 19 +1.44(+1.87%)
Oct 22, 2015 76.66 76.82 76.66 76.81 43 -1.20(-1.54%)
Oct 21, 2015 78.01 78.01 78.01 78.01 572 +1.97(+2.59%)
Oct 16, 2015 76.38 76.38 76.04 76.04 280 +0.89(+1.18%)
Oct 14, 2015 75.16 75.16 75.16 75.16 445 -0.18(-0.24%)
Oct 13, 2015 75.34 75.34 75.34 75.34 182 -0.34(-0.44%)
Oct 12, 2015 75.66 75.72 75.56 75.68 2,562 +0.40(+0.53%)
Oct 09, 2015 75.74 75.74 75.28 75.28 1,133 +0.68(+0.91%)
Oct 07, 2015 74.70 74.94 74.23 74.60 27 -0.35(-0.47%)
Oct 05, 2015 74.95 74.95 74.95 74.95 86 +2.87(+3.98%)
Oct 01, 2015 72.08 72.08 72.08 72.08 20 +0.04(+0.06%)
Sep 30, 2015 72.15 72.20 71.89 72.04 8,014 +1.14(+1.61%)
Sep 29, 2015 71.34 71.40 70.90 70.90 4,727 -0.35(-0.49%)
Sep 28, 2015 71.75 71.75 71.25 71.25 925 -2.53(-3.43%)
Sep 23, 2015 73.78 73.78 73.78 73.78 26 -0.83(-1.12%)
Sep 21, 2015 75.36 75.36 74.61 74.61 227 -0.30(-0.40%)
Sep 18, 2015 74.71 74.91 74.71 74.91 338 -0.83(-1.09%)
Sep 17, 2015 75.76 75.77 75.74 75.74 3,299 +1.44(+1.94%)
Sep 14, 2015 74.42 74.30 74.30 74.30 1,258 +0.31(+0.43%)
Sep 10, 2015 73.66 73.98 73.98 73.98 3,087 -0.61(-0.82%)
Sep 08, 2015 74.59 74.59 74.59 74.59 2,287 +2.05(+2.82%)
Sep 04, 2015 72.82 72.55 72.55 72.55 2,058 -1.01(-1.37%)
Sep 03, 2015 74.30 74.57 73.55 73.55 75,753 +0.73(+1.00%)
Sep 02, 2015 73.12 73.12 72.72 72.83 479 +0.38(+0.52%)
Sep 01, 2015 73.24 73.24 72.45 72.45 1,739 -1.99(-2.68%)
Aug 31, 2015 74.76 74.76 74.45 74.45 2,068 -0.40(-0.54%)
Aug 27, 2015 74.64 75.16 74.64 74.85 86 +1.51(+2.06%)
Aug 26, 2015 73.13 73.33 71.91 73.33 3,817 +0.44(+0.60%)
Aug 25, 2015 73.37 73.37 72.90 72.90 1,198 -0.04(-0.05%)
Aug 24, 2015 73.14 73.14 72.93 72.93 2,426 -4.80(-6.18%)
Aug 20, 2015 77.73 77.73 77.73 77.73 32 -1.20(-1.52%)
Aug 19, 2015 78.79 78.93 78.39 78.93 2,075 -0.30(-0.38%)
Aug 18, 2015 79.38 79.38 79.24 79.24 826 +0.58(+0.73%)
Aug 14, 2015 78.66 78.66 78.66 78.66 12 -0.12(-0.15%)
Aug 13, 2015 78.44 78.89 78.44 78.78 3,354 +1.02(+1.31%)
Aug 12, 2015 77.76 77.76 77.76 77.76 256 -0.70(-0.89%)
Aug 11, 2015 78.49 78.49 78.46 78.46 3,215 -0.88(-1.11%)
Aug 10, 2015 79.34 79.34 79.34 79.34 282 +0.74(+0.95%)
Aug 06, 2015 78.60 78.60 78.60 78.60 11 -0.82(-1.03%)
Aug 05, 2015 79.53 79.53 79.42 79.42 356 +0.36(+0.46%)
Aug 04, 2015 79.26 79.26 78.96 79.06 989 +0.12(+0.16%)
Aug 03, 2015 79.22 79.41 78.93 78.93 545 -0.30(-0.37%)
Jul 29, 2015 79.26 79.23 79.23 79.23 228 +0.85(+1.08%)
Jul 28, 2015 78.41 78.41 78.38 78.38 766 +0.41(+0.53%)
Jul 27, 2015 77.99 78.03 77.79 77.97 5,606 -1.48(-1.86%)
Jul 22, 2015 79.45 79.45 79.45 79.45 28 -0.38(-0.47%)
Jul 21, 2015 79.82 79.82 79.82 79.82 435 -0.23(-0.29%)
Jul 20, 2015 80.08 80.20 80.05 80.05 1,219 +0.49(+0.62%)
Jul 17, 2015 79.55 79.56 79.55 79.56 1,143 +0.10(+0.13%)
Jul 16, 2015 79.44 79.46 79.44 79.46 926 +0.28(+0.35%)
Jul 15, 2015 79.36 79.36 79.18 79.18 569 +0.59(+0.75%)
Jul 13, 2015 78.60 78.60 78.56 78.59 61 +0.66(+0.85%)
Jul 10, 2015 77.78 77.93 77.78 77.93 524 +1.25(+1.63%)
Jul 08, 2015 77.34 77.34 76.67 76.67 205 -1.29(-1.65%)
Jul 07, 2015 77.33 77.96 77.33 77.96 443 +0.74(+0.96%)
Jul 06, 2015 77.57 77.57 77.22 77.22 1,079 -0.45(-0.57%)
Jul 02, 2015 77.91 77.66 77.66 77.66 2,058 -0.09(-0.11%)
Jul 01, 2015 77.54 77.75 77.54 77.75 490 +0.40(+0.52%)
Jun 29, 2015 77.84 77.88 77.35 77.35 52 -1.25(-1.59%)
Jun 26, 2015 78.60 78.60 78.60 78.60 505 -0.08(-0.10%)
Jun 25, 2015 78.69 78.69 78.68 78.68 442 -0.11(-0.14%)
Jun 24, 2015 78.80 78.83 78.79 78.79 2,320 -0.07(-0.09%)
Jun 19, 2015 78.86 78.86 78.86 78.86 17 -0.17(-0.22%)
Jun 18, 2015 78.63 79.04 78.63 79.04 571 +0.77(+0.98%)
Jun 17, 2015 78.27 78.27 78.27 78.27 308 +0.31(+0.39%)
Jun 16, 2015 77.96 77.96 77.96 77.96 148 +0.80(+1.03%)
Jun 09, 2015 77.16 77.16 77.16 77.16 44 -0.26(-0.34%)
Jun 08, 2015 77.82 77.82 77.43 77.43 858 -0.65(-0.83%)
Jun 04, 2015 78.12 78.12 78.07 78.07 2 -0.41(-0.52%)
Jun 01, 2015 78.59 78.59 78.48 78.48 22 -0.03(-0.03%)
May 29, 2015 78.51 78.51 78.51 78.51 125 -0.20(-0.26%)
May 28, 2015 78.71 78.71 78.71 78.71 629 +0.12(+0.16%)
May 27, 2015 78.00 78.60 78.00 78.59 868 -0.54(-0.69%)
May 21, 2015 79.13 79.13 79.13 79.13 80 +0.00(+0.00%)
May 20, 2015 79.13 79.13 79.13 79.13 114 +0.26(+0.33%)
May 18, 2015 78.87 78.87 78.87 78.87 10 +0.62(+0.79%)
May 15, 2015 78.24 78.25 78.24 78.25 244 +0.37(+0.48%)
May 11, 2015 78.02 78.13 77.88 77.88 9 -0.11(-0.14%)
May 08, 2015 78.00 78.00 77.99 77.99 257 +0.13(+0.17%)
May 04, 2015 77.93 78.06 77.86 77.86 66 -0.83(-1.06%)
Apr 27, 2015 78.69 78.69 78.69 78.69 228 +0.12(+0.16%)
Apr 24, 2015 78.57 78.57 78.57 78.57 1,076 +0.31(+0.39%)
Apr 22, 2015 77.76 78.27 77.76 78.27 216 +0.61(+0.79%)
Apr 20, 2015 77.65 77.65 77.65 77.65 65 -0.24(-0.31%)
Apr 16, 2015 77.89 77.89 77.89 77.89 228 -0.31(-0.40%)
Apr 15, 2015 78.21 78.21 78.21 78.20 593 +0.39(+0.51%)
Apr 14, 2015 77.81 77.81 77.81 77.81 245 -0.11(-0.14%)
Apr 10, 2015 77.79 77.93 77.79 77.92 102 +0.83(+1.08%)
Apr 09, 2015 77.09 77.09 77.09 77.09 116 -0.32(-0.42%)
Apr 08, 2015 77.42 77.42 77.42 77.42 285 +0.03(+0.03%)
Apr 07, 2015 77.39 77.39 77.39 77.39 134 -0.40(-0.52%)
Mar 30, 2015 77.32 77.82 77.32 77.79 194 +1.55(+2.03%)
Mar 26, 2015 76.25 76.25 76.25 76.25 6 -1.80(-2.30%)
Mar 25, 2015 77.88 78.04 77.88 78.04 1,171 -0.75(-0.95%)
Mar 20, 2015 78.79 78.79 78.79 78.79 11 +1.51(+1.96%)
Mar 18, 2015 77.45 77.45 77.28 77.28 165 -0.33(-0.43%)
Mar 17, 2015 77.60 77.61 77.60 77.61 1,944 +0.88(+1.15%)
Mar 16, 2015 76.73 76.73 76.73 76.73 244 +0.62(+0.82%)
Mar 11, 2015 76.37 76.37 76.11 76.11 122 -0.25(-0.32%)
Mar 10, 2015 76.35 76.35 76.35 76.35 331 -0.84(-1.09%)
Mar 09, 2015 77.19 77.19 77.19 77.19 601 +0.36(+0.47%)
Mar 06, 2015 77.01 77.01 76.83 76.83 247 -1.14(-1.46%)
Mar 05, 2015 77.94 77.97 77.94 77.97 446 +0.02(+0.02%)
Mar 04, 2015 77.82 77.95 77.82 77.95 1,953 -0.06(-0.08%)
Mar 03, 2015 78.53 78.53 78.01 78.01 793 -0.33(-0.42%)
Mar 02, 2015 78.05 78.55 78.05 78.34 617 +0.18(+0.24%)
Feb 27, 2015 78.29 78.29 78.16 78.16 518 -0.28(-0.36%)
Feb 26, 2015 78.48 78.48 78.44 78.44 285 +0.04(+0.05%)
Feb 25, 2015 78.69 78.75 78.40 78.40 1,077 +0.28(+0.36%)
Feb 23, 2015 78.26 78.26 78.12 78.12 100 -0.42(-0.54%)
Feb 20, 2015 78.54 78.54 78.54 78.54 285 +0.49(+0.63%)
Feb 18, 2015 77.86 78.05 77.60 78.05 2 +0.22(+0.29%)
Feb 17, 2015 77.71 77.92 77.55 77.82 2,960 +0.41(+0.53%)
Feb 13, 2015 77.27 77.42 77.42 77.42 1,372 +0.07(+0.09%)
Feb 12, 2015 77.27 77.39 77.22 77.35 1,076 +0.69(+0.90%)
Feb 11, 2015 76.67 76.67 76.63 76.66 901 +1.02(+1.35%)
Feb 09, 2015 75.69 75.78 75.63 75.63 75 -0.42(-0.55%)
Feb 06, 2015 76.69 76.71 76.05 76.05 1,770 -0.23(-0.30%)
Feb 05, 2015 76.29 76.39 76.28 76.28 1,540 +0.47(+0.62%)
Feb 04, 2015 75.81 75.81 75.81 75.81 632 -0.11(-0.15%)
Feb 03, 2015 75.61 75.92 75.52 75.92 686 +1.93(+2.61%)
Feb 02, 2015 73.87 74.46 73.87 73.99 2,098 -0.90(-1.20%)
Jan 30, 2015 74.88 74.89 74.88 74.89 1,360 +0.06(+0.08%)
Jan 29, 2015 74.84 74.84 74.83 74.83 361 -0.27(-0.36%)
Jan 28, 2015 75.10 75.10 75.10 75.10 933 -0.64(-0.84%)
Jan 27, 2015 75.53 75.74 75.53 75.74 707 -0.66(-0.86%)
Jan 26, 2015 76.38 76.39 76.08 76.39 3,235 +0.21(+0.28%)
Jan 23, 2015 76.24 76.54 76.19 76.19 508 +1.60(+2.15%)
Jan 14, 2015 74.59 74.59 74.59 74.59 349 +0.00(+0.00%)
Jan 13, 2015 75.86 75.86 74.59 74.59 1,118 -1.82(-2.38%)
Jan 09, 2015 76.40 76.40 76.40 76.40 139 +0.24(+0.31%)
Jan 08, 2015 76.17 76.17 76.17 76.17 314 +0.94(+1.24%)
Jan 07, 2015 74.99 75.23 74.99 75.23 380 +0.66(+0.89%)
Jan 06, 2015 74.15 74.57 74.02 74.57 1,372 -0.35(-0.47%)
Jan 05, 2015 75.94 75.94 74.93 74.93 1,596 -1.03(-1.36%)
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.