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, 2017 90.29 69 -0.17(-0.19%)
Apr 27, 2017 90.46 90.46 90.46 90.46 136 +0.25(+0.28%)
Apr 25, 2017 90.21 56 +1.81(+2.05%)
Apr 21, 2017 88.40 86 -0.55(-0.62%)
Apr 20, 2017 88.95 88.95 88.95 88.95 214 +0.83(+0.94%)
Apr 19, 2017 88.48 88.48 88.13 88.13 354 +0.30(+0.34%)
Apr 13, 2017 87.83 87.83 87.83 0 -0.51(-0.58%)
Apr 12, 2017 88.34 88.34 88.34 88.34 145 -0.48(-0.54%)
Apr 07, 2017 88.82 13 -0.68(-0.76%)
Apr 05, 2017 89.50 11 +0.41(+0.46%)
Apr 04, 2017 89.09 89.09 89.09 89.09 192 +0.83(+0.94%)
Apr 03, 2017 88.26 88.26 88.26 88.26 5,860 +0.69(+0.79%)
Mar 27, 2017 87.56 27 -0.95(-1.08%)
Mar 23, 2017 88.52 51 +0.00(+0.00%)
Mar 21, 2017 88.52 44 -1.39(-1.55%)
Mar 20, 2017 89.91 89.91 89.91 89.91 58 +0.00(+0.00%)
Mar 17, 2017 89.91 89.91 89.91 89.91 200 -0.04(-0.04%)
Mar 16, 2017 89.95 89.95 89.95 89.95 129 +0.37(+0.41%)
Mar 15, 2017 89.37 89.58 89.29 89.58 23,408 +0.00(+0.00%)
Mar 13, 2017 89.58 87 +0.10(+0.11%)
Mar 10, 2017 89.39 89.48 89.39 89.48 266 +0.25(+0.28%)
Mar 09, 2017 89.23 89.23 89.23 89.23 179 -0.24(-0.27%)
Mar 08, 2017 89.71 89.71 89.31 89.47 1,535 -0.25(-0.28%)
Mar 07, 2017 89.72 89.72 89.72 89.72 143 -0.20(-0.22%)
Mar 06, 2017 89.52 90.00 89.52 89.92 4,026 -0.20(-0.23%)
Mar 03, 2017 90.05 90.12 90.05 90.12 35,789 -0.05(-0.06%)
Mar 02, 2017 90.40 90.40 89.99 90.18 8,565 -0.18(-0.20%)
Mar 01, 2017 90.50 90.51 90.24 90.36 4,419 +0.89(+0.99%)
Feb 27, 2017 89.47 34 +0.31(+0.34%)
Feb 23, 2017 89.17 36 +0.19(+0.22%)
Feb 17, 2017 88.98 131 +0.42(+0.48%)
Feb 13, 2017 88.55 146 +1.68(+1.94%)
Feb 07, 2017 86.87 23 +0.15(+0.17%)
Feb 06, 2017 86.75 86.75 86.73 86.73 1,499 +0.12(+0.14%)
Feb 01, 2017 86.61 5 +0.14(+0.16%)
Jan 31, 2017 86.19 86.47 86.19 86.47 6,529 +0.25(+0.29%)
Jan 30, 2017 86.22 86.22 86.15 86.22 2,381 -0.97(-1.12%)
Jan 27, 2017 87.19 87.19 87.19 87.19 144 +0.04(+0.05%)
Jan 26, 2017 87.09 87.30 87.04 87.15 10,405 +0.77(+0.90%)
Jan 24, 2017 86.38 66 +0.66(+0.77%)
Jan 23, 2017 85.77 85.77 85.72 85.72 1,443 +0.27(+0.31%)
Jan 19, 2017 85.45 1 -0.21(-0.25%)
Jan 17, 2017 85.66 83 -0.18(-0.21%)
Jan 13, 2017 85.84 85.84 85.84 0 +0.36(+0.42%)
Jan 12, 2017 85.19 85.48 85.12 85.48 958 -0.14(-0.16%)
Jan 11, 2017 85.58 85.62 85.55 85.62 2,398 +0.37(+0.43%)
Jan 10, 2017 85.77 85.77 85.25 85.25 12,720 -0.19(-0.22%)
Jan 09, 2017 85.60 85.65 85.44 85.44 4,998 -0.41(-0.48%)
Jan 06, 2017 85.57 85.90 85.57 85.85 1,504 +0.37(+0.44%)
Jan 05, 2017 85.29 85.47 85.29 85.47 70,209 +0.34(+0.40%)
Jan 03, 2017 85.13 23 +0.68(+0.80%)
Dec 30, 2016 84.46 84.46 84.46 0 -0.26(-0.31%)
Dec 29, 2016 84.72 84.72 84.72 84.72 361 -0.28(-0.33%)
Dec 22, 2016 85.00 118 -0.12(-0.14%)
Dec 19, 2016 85.11 27 -1.70(-1.96%)
Dec 16, 2016 86.82 86.82 86.82 86.82 179 +1.48(+1.74%)
Dec 14, 2016 85.33 85.33 85.33 0 +0.26(+0.31%)
Dec 12, 2016 85.07 52 +0.51(+0.60%)
Dec 08, 2016 84.56 120 +1.40(+1.68%)
Dec 06, 2016 83.17 73 +0.39(+0.47%)
Dec 02, 2016 82.78 82.78 82.78 0 +0.58(+0.71%)
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%)
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.