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 )

231.89 -0.27 (-0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Apr 29, 2014 68.99 69.01 69.01 69.01 10,178 +0.43(+0.62%)
Apr 28, 2014 68.58 68.58 68.58 68.58 395 -0.50(-0.73%)
Apr 25, 2014 69.34 69.34 69.08 69.08 968 -0.41(-0.59%)
Apr 24, 2014 69.49 69.49 69.49 69.49 279 -0.22(-0.32%)
Apr 23, 2014 69.71 69.71 69.71 69.71 89 +0.00(+0.00%)
Apr 22, 2014 69.27 69.71 69.27 69.71 1,367 +0.44(+0.63%)
Apr 21, 2014 69.27 69.27 69.27 69.27 57 +0.00(+0.00%)
Apr 17, 2014 69.27 69.27 69.27 69.27 1,029 +0.87(+1.28%)
Apr 16, 2014 68.39 68.39 68.39 68.39 152 +0.49(+0.72%)
Apr 15, 2014 67.34 67.91 67.34 67.91 942 -0.07(-0.10%)
Apr 14, 2014 67.97 67.97 67.97 67.97 121 +0.00(+0.00%)
Apr 11, 2014 67.97 67.97 67.97 67.97 141 +0.00(+0.00%)
Apr 10, 2014 69.80 69.80 67.97 67.97 814 -1.50(-2.15%)
Apr 09, 2014 68.90 69.47 68.90 69.47 2,261 +0.12(+0.17%)
Apr 07, 2014 69.35 69.35 69.35 69.35 0 +0.00(+0.00%)
Apr 04, 2014 70.65 70.65 69.35 69.35 131,833 -1.49(-2.10%)
Apr 02, 2014 70.45 70.84 70.84 70.84 11,093 +0.85(+1.21%)
Apr 01, 2014 69.99 69.99 69.99 69.99 154 +0.00(+0.00%)
Mar 31, 2014 69.99 69.99 69.99 69.99 290 +0.32(+0.46%)
Mar 28, 2014 69.67 69.67 69.67 69.67 157 +0.74(+1.08%)
Mar 27, 2014 68.93 68.93 68.93 68.93 247 -1.04(-1.49%)
Mar 26, 2014 69.97 69.97 69.97 69.97 4 +0.00(+0.00%)
Mar 25, 2014 69.97 69.97 69.97 69.97 494 -0.67(-0.95%)
Mar 24, 2014 70.41 70.64 70.64 70.64 28 +0.00(+0.00%)
Mar 20, 2014 70.64 70.64 70.64 70.64 0 +0.00(+0.00%)
Mar 19, 2014 70.64 70.64 70.64 70.64 114 +0.56(+0.80%)
Mar 18, 2014 70.08 70.08 70.08 70.08 68 +0.00(+0.00%)
Mar 17, 2014 70.08 70.08 70.08 70.08 144 +0.66(+0.95%)
Mar 14, 2014 69.76 69.86 69.40 69.42 16,874 -0.68(-0.97%)
Mar 13, 2014 70.10 70.10 70.10 70.10 64 +0.00(+0.00%)
Mar 12, 2014 70.10 70.10 70.10 70.10 352 -0.91(-1.28%)
Mar 11, 2014 71.04 71.04 71.01 71.01 321 +0.16(+0.23%)
Mar 10, 2014 70.90 70.90 70.84 70.84 641 -0.15(-0.21%)
Mar 07, 2014 70.99 70.99 70.99 70.99 64 +0.00(+0.00%)
Mar 06, 2014 70.99 70.99 70.99 70.99 114 +0.08(+0.11%)
Mar 05, 2014 70.91 70.91 70.91 70.91 137 +0.20(+0.28%)
Mar 04, 2014 70.84 70.84 70.71 70.71 1,557 +1.09(+1.57%)
Mar 03, 2014 69.62 69.62 69.62 69.62 615 -0.40(-0.57%)
Feb 28, 2014 70.02 70.02 70.02 70.02 2,206 +0.17(+0.24%)
Feb 27, 2014 69.85 69.85 69.85 69.85 228 +0.04(+0.06%)
Feb 26, 2014 69.81 69.81 69.81 69.81 89 +0.00(+0.00%)
Feb 25, 2014 69.81 69.81 69.81 69.81 114 -0.06(-0.09%)
Feb 24, 2014 69.87 69.87 69.87 69.87 338 +0.36(+0.52%)
Feb 21, 2014 69.51 69.51 69.51 69.51 185 +0.07(+0.10%)
Feb 20, 2014 69.02 69.44 69.02 69.44 6,881 -0.03(-0.04%)
Feb 19, 2014 69.47 69.47 69.47 69.47 215 +0.00(+0.00%)
Feb 18, 2014 69.34 69.50 69.34 69.47 886 +0.66(+0.97%)
Feb 14, 2014 68.81 68.81 68.81 68.81 0 +0.00(+0.00%)
Feb 13, 2014 68.35 68.81 68.35 68.81 19,362 +0.34(+0.50%)
Feb 12, 2014 68.44 68.46 68.44 68.46 460 +0.19(+0.27%)
Feb 11, 2014 67.70 68.27 67.70 68.27 383 +1.16(+1.74%)
Feb 10, 2014 67.11 67.11 67.11 67.11 1 +0.00(+0.00%)
Feb 07, 2014 67.11 67.11 67.11 67.11 301 +1.36(+2.07%)
Feb 05, 2014 65.75 65.75 65.75 65.75 0 +0.00(+0.00%)
Feb 04, 2014 65.37 65.75 65.30 65.75 2,695 -0.23(-0.34%)
Feb 03, 2014 65.97 65.97 65.97 65.97 320 -1.02(-1.52%)
Jan 31, 2014 66.99 66.99 66.99 66.99 226 -0.35(-0.51%)
Jan 30, 2014 67.34 67.34 67.34 67.34 240 +0.62(+0.93%)
Jan 29, 2014 66.72 66.72 66.72 66.72 160 -0.08(-0.12%)
Jan 28, 2014 66.79 66.79 66.79 66.79 361 +0.09(+0.14%)
Jan 27, 2014 67.07 67.07 66.70 66.70 1,360 -1.21(-1.79%)
Jan 24, 2014 68.20 68.20 67.91 67.91 371 -0.71(-1.03%)
Jan 23, 2014 68.62 68.62 68.62 68.62 114 -0.73(-1.05%)
Jan 22, 2014 69.38 69.38 69.35 69.35 836 +0.27(+0.39%)
Jan 21, 2014 69.40 69.44 69.08 69.08 623 +0.21(+0.30%)
Jan 17, 2014 68.88 68.88 68.88 68.88 228 -0.12(-0.18%)
Jan 16, 2014 69.00 69.00 69.00 69.00 118 +0.00(+0.00%)
Jan 15, 2014 69.08 69.08 69.00 69.00 464 +0.66(+0.97%)
Jan 14, 2014 68.33 68.33 68.33 68.33 186 +0.00(+0.00%)
Jan 13, 2014 68.69 68.69 68.33 68.33 1,205 -0.74(-1.08%)
Jan 10, 2014 69.08 69.08 69.08 69.08 341 +0.20(+0.29%)
Jan 09, 2014 68.73 68.88 68.73 68.88 311 +0.18(+0.27%)
Jan 08, 2014 68.84 68.84 68.69 68.69 1,381 -0.06(-0.09%)
Jan 07, 2014 68.88 68.88 68.72 68.75 1,391 +0.52(+0.76%)
Jan 06, 2014 68.24 68.24 68.24 68.24 144 -0.24(-0.36%)
Jan 03, 2014 68.48 68.48 68.48 68.48 229 +0.07(+0.11%)
Jan 02, 2014 68.41 68.41 68.41 68.41 321 -0.32(-0.46%)
Dec 31, 2013 68.73 68.73 68.73 68.73 114 +0.42(+0.61%)
Dec 30, 2013 68.31 68.31 68.31 68.31 28 +0.00(+0.00%)
Dec 27, 2013 68.31 68.31 68.31 68.31 11 +0.00(+0.00%)
Dec 26, 2013 68.31 68.31 68.31 68.31 67 +0.00(+0.00%)
Dec 24, 2013 68.31 68.31 68.31 68.31 96 +0.00(+0.00%)
Dec 23, 2013 68.07 68.53 68.07 68.31 752 +0.28(+0.42%)
Dec 20, 2013 67.83 68.03 67.83 68.03 593 +0.07(+0.10%)
Dec 19, 2013 67.68 67.96 67.68 67.96 303 +1.33(+2.00%)
Dec 18, 2013 66.62 66.62 66.61 66.62 1,258 -0.38(-0.57%)
Dec 17, 2013 67.00 67.00 67.00 67.00 300 +0.33(+0.50%)
Dec 16, 2013 66.67 66.67 66.67 66.67 11 +0.00(+0.00%)
Dec 13, 2013 66.71 66.78 66.60 66.67 2,461 -0.18(-0.27%)
Dec 12, 2013 66.86 66.86 66.82 66.86 457 +0.06(+0.09%)
Dec 11, 2013 67.74 67.74 66.79 66.79 754 -0.87(-1.28%)
Dec 10, 2013 67.66 67.66 67.66 67.66 346 -0.18(-0.27%)
Dec 09, 2013 67.90 67.90 67.84 67.84 426 +0.29(+0.43%)
Dec 06, 2013 67.55 67.56 67.53 67.55 2,230 +0.58(+0.86%)
Dec 05, 2013 66.98 66.98 66.98 66.98 114 -0.31(-0.45%)
Dec 04, 2013 66.86 67.47 66.80 67.28 2,277 +0.15(+0.22%)
Dec 03, 2013 67.47 67.47 67.13 67.13 3,823 -0.53(-0.79%)
Dec 02, 2013 67.77 67.77 67.67 67.67 2,519 -0.41(-0.60%)
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%)
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.