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 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%)
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%)
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.