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 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%)
Jan 02, 2015 75.96 75.96 75.96 75.96 343 -1.25(-1.62%)
Dec 31, 2014 77.21 77.21 77.21 77.21 2,172 +0.12(+0.16%)
Dec 30, 2014 77.26 77.36 77.09 77.09 747 -0.49(-0.63%)
Dec 29, 2014 77.58 77.58 77.58 77.58 670 -0.08(-0.10%)
Dec 26, 2014 77.51 77.65 77.51 77.65 766 +0.62(+0.81%)
Dec 23, 2014 77.03 77.03 77.03 77.03 228 +0.34(+0.44%)
Dec 22, 2014 76.78 76.81 76.69 76.69 610 -0.09(-0.12%)
Dec 18, 2014 76.40 76.78 76.78 76.78 800 +2.85(+3.85%)
Dec 17, 2014 74.20 74.20 73.94 73.94 781 -0.38(-0.52%)
Dec 16, 2014 74.38 74.38 74.32 74.32 1,336 +0.07(+0.09%)
Dec 15, 2014 74.67 74.67 74.25 74.25 343 -0.95(-1.26%)
Dec 12, 2014 75.55 75.55 75.20 75.20 650 -1.40(-1.83%)
Dec 11, 2014 76.70 76.70 76.31 76.60 1,317 +0.98(+1.29%)
Dec 10, 2014 75.62 75.63 75.62 75.63 698 -1.16(-1.51%)
Dec 09, 2014 76.59 76.79 76.59 76.79 349 -0.54(-0.70%)
Dec 08, 2014 77.33 77.33 77.33 77.33 197 +0.15(+0.19%)
Dec 03, 2014 77.15 77.18 77.18 77.18 800 +0.27(+0.35%)
Dec 02, 2014 76.67 76.91 76.67 76.91 1,708 +0.36(+0.47%)
Dec 01, 2014 76.55 76.55 76.55 76.55 300 -0.38(-0.50%)
Nov 25, 2014 76.95 76.93 76.93 76.93 914 +0.04(+0.06%)
Nov 24, 2014 76.90 76.90 76.88 76.88 771 -0.41(-0.53%)
Nov 21, 2014 77.30 77.30 77.30 77.30 337 +1.18(+1.55%)
Nov 20, 2014 76.12 76.12 76.12 76.12 381 -0.00(-0.00%)
Nov 18, 2014 76.12 76.12 76.12 76.12 118 +0.27(+0.36%)
Nov 17, 2014 75.77 75.84 75.61 75.84 1,115 +0.05(+0.07%)
Nov 13, 2014 75.87 75.87 75.54 75.79 138 +0.04(+0.05%)
Nov 12, 2014 75.76 75.76 75.76 75.76 377 -0.04(-0.05%)
Nov 11, 2014 75.84 75.84 75.79 75.79 282 +0.38(+0.51%)
Nov 10, 2014 75.38 75.41 75.38 75.41 1,041 +0.43(+0.58%)
Nov 06, 2014 75.01 75.08 74.98 74.98 36 +0.12(+0.16%)
Nov 05, 2014 74.86 74.86 74.86 74.86 244 +1.12(+1.52%)
Oct 30, 2014 73.74 73.74 73.74 73.74 228 +1.00(+1.37%)
Oct 27, 2014 72.71 72.74 72.71 72.74 74 +0.16(+0.22%)
Oct 23, 2014 72.61 72.61 72.58 72.58 68 +0.98(+1.37%)
Oct 22, 2014 71.80 71.80 71.26 71.60 5,487 -0.20(-0.27%)
Oct 21, 2014 70.98 71.83 70.98 71.80 1,267 +1.72(+2.45%)
Oct 20, 2014 70.08 70.08 70.08 70.08 203 +0.66(+0.95%)
Oct 17, 2014 69.42 69.42 69.42 69.42 351 +0.89(+1.30%)
Oct 16, 2014 67.83 68.53 67.54 68.53 4,482 +0.13(+0.19%)
Oct 15, 2014 67.80 68.40 67.73 68.40 1,475 -0.76(-1.10%)
Oct 14, 2014 69.04 69.16 69.04 69.16 585 -0.72(-1.03%)
Oct 13, 2014 70.13 70.13 69.49 69.88 1,144 -0.88(-1.25%)
Oct 10, 2014 71.22 71.22 70.76 70.76 475 -0.46(-0.65%)
Oct 09, 2014 71.19 71.22 71.19 71.22 685 -0.32(-0.44%)
Oct 08, 2014 71.54 71.54 71.54 71.54 324 -1.26(-1.73%)
Oct 06, 2014 73.10 73.10 72.80 72.80 97 +0.05(+0.07%)
Oct 03, 2014 72.71 72.75 72.71 72.75 480 +0.86(+1.19%)
Oct 02, 2014 71.87 71.89 71.18 71.89 1,207 -0.01(-0.01%)
Oct 01, 2014 72.06 72.06 71.90 71.90 634 -1.55(-2.12%)
Sep 30, 2014 73.46 73.46 73.46 73.46 916 +0.47(+0.65%)
Sep 29, 2014 72.98 72.98 72.98 72.98 309 -0.09(-0.12%)
Sep 26, 2014 73.07 73.07 73.07 73.07 331 +0.25(+0.34%)
Sep 25, 2014 73.17 73.17 72.82 72.82 726 -0.75(-1.01%)
Sep 24, 2014 73.57 73.57 73.57 73.57 147 -0.06(-0.08%)
Sep 23, 2014 73.71 73.71 73.63 73.63 1,020 -0.10(-0.13%)
Sep 22, 2014 74.46 74.46 73.73 73.73 1,056 -0.77(-1.03%)
Sep 19, 2014 75.01 75.01 74.50 74.50 1,874 -0.31(-0.42%)
Sep 18, 2014 74.75 74.85 74.75 74.81 942 +0.37(+0.49%)
Sep 17, 2014 74.71 74.71 74.45 74.45 1,527 -0.03(-0.05%)
Sep 16, 2014 73.86 74.48 73.71 74.48 1,115 +0.58(+0.78%)
Sep 15, 2014 74.21 74.21 73.70 73.90 2,128 +0.03(+0.05%)
Sep 12, 2014 74.16 74.28 73.87 73.87 784 -0.36(-0.48%)
Sep 11, 2014 74.30 74.45 74.15 74.23 1,669 +0.26(+0.35%)
Sep 10, 2014 73.96 74.19 74.19 73.96 604 -0.23(-0.31%)
Sep 09, 2014 74.64 74.64 74.19 74.19 2,478 -0.13(-0.18%)
Sep 08, 2014 74.72 74.72 74.32 74.32 1,989 -0.16(-0.21%)
Sep 05, 2014 74.48 74.48 74.48 74.48 666 +0.16(+0.22%)
Sep 04, 2014 74.78 74.83 74.32 74.32 1,502 -0.16(-0.22%)
Sep 03, 2014 74.48 74.48 74.48 74.48 980 +0.07(+0.09%)
Sep 02, 2014 74.93 74.93 74.41 74.41 1,594 -0.12(-0.16%)
Aug 29, 2014 74.66 74.53 74.53 74.53 1,601 +0.20(+0.27%)
Aug 28, 2014 74.32 74.41 74.31 74.33 1,245 -0.17(-0.23%)
Aug 27, 2014 74.51 74.51 74.50 74.50 781 -0.15(-0.20%)
Aug 26, 2014 74.65 74.65 74.65 74.65 528 +0.57(+0.77%)
Aug 25, 2014 74.07 74.08 74.08 74.08 6 +0.00(+0.01%)
Aug 21, 2014 74.04 74.07 74.07 74.07 343 +0.71(+0.97%)
Aug 20, 2014 73.36 73.36 73.36 73.36 29 +0.00(+0.00%)
Aug 18, 2014 73.36 73.36 73.36 73.36 686 +0.78(+1.07%)
Aug 15, 2014 72.58 72.58 72.58 72.58 17 +0.00(+0.00%)
Aug 14, 2014 72.58 72.58 72.58 72.58 188 +0.30(+0.41%)
Aug 13, 2014 72.29 71.75 71.75 72.29 343 +0.53(+0.74%)
Aug 12, 2014 71.75 71.75 71.75 71.75 234 -0.38(-0.53%)
Aug 11, 2014 72.14 72.14 72.14 72.14 560 +1.00(+1.40%)
Aug 08, 2014 71.14 71.14 71.14 71.14 247 +0.12(+0.17%)
Aug 07, 2014 71.38 71.38 71.02 71.02 799 -0.29(-0.41%)
Aug 06, 2014 71.31 71.31 71.31 71.31 114 -0.44(-0.61%)
Aug 05, 2014 71.62 71.74 71.62 71.74 538 -1.52(-2.08%)
Aug 04, 2014 73.26 73.26 73.26 73.26 265 +0.00(+0.00%)
Jul 31, 2014 73.26 73.26 73.26 73.26 0 +0.00(+0.00%)
Jul 30, 2014 73.22 73.26 73.22 73.26 2,058 -0.16(-0.21%)
Jul 29, 2014 73.42 73.42 73.42 73.42 905 -0.28(-0.38%)
Jul 28, 2014 73.70 73.70 73.70 73.70 11 +0.00(+0.00%)
Jul 24, 2014 73.70 73.70 73.70 73.70 0 -0.00(-0.00%)
Jul 23, 2014 73.70 73.70 73.70 73.70 18 +0.00(+0.00%)
Jul 22, 2014 73.70 73.70 73.70 73.70 356 +0.84(+1.15%)
Jul 18, 2014 72.86 72.86 72.86 72.86 228 -0.45(-0.62%)
Jul 17, 2014 73.32 73.32 73.32 73.32 514 +0.21(+0.29%)
Jul 16, 2014 73.11 73.11 73.11 73.11 356 +0.00(+0.00%)
Jul 14, 2014 73.11 73.11 73.11 73.11 0 +0.00(+0.00%)
Jul 11, 2014 73.11 73.11 73.11 73.11 27 +0.00(+0.00%)
Jul 10, 2014 72.51 73.11 72.51 73.11 934 +0.07(+0.10%)
Jul 09, 2014 73.04 73.04 73.04 73.04 686 -0.00(-0.01%)
Jul 08, 2014 73.04 73.04 73.04 73.04 228 -0.64(-0.87%)
Jul 07, 2014 73.68 73.68 73.68 73.68 434 -0.24(-0.32%)
Jul 03, 2014 73.92 73.92 73.92 73.92 343 +0.35(+0.48%)
Jul 02, 2014 73.57 73.57 73.57 73.57 761 +0.81(+1.11%)
Jul 01, 2014 72.76 72.76 72.76 72.76 82 +0.00(+0.00%)
Jun 30, 2014 72.76 72.76 72.76 72.76 128 +0.00(+0.00%)
Jun 26, 2014 72.76 72.76 72.76 72.76 343 -0.07(-0.10%)
Jun 25, 2014 72.84 72.84 72.84 72.84 149 +0.00(+0.00%)
Jun 24, 2014 72.84 72.84 72.84 72.84 686 +0.84(+1.17%)
Jun 23, 2014 71.75 72.00 72.00 72.00 25 +0.00(+0.00%)
Jun 20, 2014 71.75 72.00 72.00 72.00 57 +0.00(+0.00%)
Jun 18, 2014 72.00 72.00 72.00 72.00 0 +0.00(+0.00%)
Jun 17, 2014 72.00 72.00 72.00 72.00 66 +0.00(+0.00%)
Jun 13, 2014 72.00 72.00 72.00 72.00 114 -0.36(-0.50%)
Jun 12, 2014 72.36 72.36 72.36 72.36 216 -0.10(-0.13%)
Jun 11, 2014 72.29 72.45 72.29 72.45 800 -0.04(-0.06%)
Jun 10, 2014 72.49 72.72 72.49 72.49 160 +0.24(+0.34%)
Jun 06, 2014 72.25 72.25 72.25 72.25 160 +0.00(+0.00%)
Jun 05, 2014 72.25 72.25 72.25 72.25 160 +0.59(+0.82%)
Jun 04, 2014 71.66 71.66 71.66 71.66 763 +0.30(+0.43%)
Jun 03, 2014 71.20 71.36 71.20 71.36 562 -0.14(-0.20%)
Jun 02, 2014 70.88 71.50 70.88 71.50 669 +0.61(+0.86%)
May 29, 2014 70.90 70.90 70.90 70.90 0 +0.03(+0.04%)
May 28, 2014 70.87 70.87 70.87 70.87 1 +0.00(+0.00%)
May 27, 2014 70.87 70.87 70.87 70.87 299 +0.79(+1.12%)
May 23, 2014 70.08 70.08 70.08 70.08 0 +0.00(+0.00%)
May 22, 2014 70.03 70.08 70.03 70.08 1,168 +0.36(+0.52%)
May 21, 2014 69.68 69.72 69.68 69.72 1,526 +0.64(+0.93%)
May 20, 2014 69.08 69.08 69.08 69.08 148 +0.26(+0.38%)
May 16, 2014 68.81 68.82 68.82 68.82 0 +0.00(+0.00%)
May 15, 2014 68.81 68.82 68.81 68.82 592 -1.19(-1.70%)
May 14, 2014 70.00 70.00 70.00 70.00 43 +0.00(+0.00%)
May 12, 2014 70.00 70.00 70.00 70.00 228 +0.78(+1.12%)
May 09, 2014 69.23 69.23 69.23 69.23 295 +0.38(+0.55%)
May 07, 2014 68.98 68.85 68.85 68.85 4,460 -0.28(-0.40%)
May 06, 2014 69.13 69.13 69.13 69.13 252 -0.30(-0.43%)
May 05, 2014 69.43 69.43 69.43 69.43 114 +0.03(+0.05%)
May 02, 2014 69.39 69.39 69.39 69.39 411 +0.38(+0.56%)
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.