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, 2018 106.79 106.79 106.79 153 +1.03(+0.98%)
Apr 24, 2018 105.76 105.76 105.76 0 -1.24(-1.16%)
Apr 23, 2018 107.99 107.99 106.99 106.99 410 -0.30(-0.28%)
Apr 20, 2018 108.77 108.77 107.30 107.30 899 -0.86(-0.80%)
Apr 19, 2018 108.24 108.24 108.16 108.16 355 -0.88(-0.81%)
Apr 18, 2018 109.04 109.04 109.04 109.04 300 +0.27(+0.25%)
Apr 17, 2018 107.74 108.77 107.74 108.77 1,218 +1.56(+1.46%)
Apr 16, 2018 107.07 107.29 107.07 107.20 2,475 +0.48(+0.45%)
Apr 13, 2018 107.47 107.47 106.73 106.73 926 -0.10(-0.09%)
Apr 12, 2018 106.84 106.93 106.83 106.83 1,246 +0.56(+0.53%)
Apr 11, 2018 106.09 106.27 106.09 106.27 510 -0.16(-0.15%)
Apr 10, 2018 106.28 106.43 106.28 106.43 1,283 +0.71(+0.67%)
Apr 09, 2018 106.01 106.01 105.72 105.72 960 +1.21(+1.15%)
Apr 06, 2018 105.26 105.26 104.51 104.51 535 -0.86(-0.81%)
Apr 04, 2018 105.37 105.37 105.37 191 +0.74(+0.71%)
Apr 03, 2018 104.12 104.62 104.08 104.62 560 +2.09(+2.03%)
Apr 02, 2018 105.73 105.73 102.54 102.54 1,991 -4.01(-3.76%)
Mar 29, 2018 106.55 106.55 106.55 0 +2.36(+2.26%)
Mar 28, 2018 105.28 105.28 103.81 104.19 1,628 -1.49(-1.41%)
Mar 27, 2018 108.40 108.40 105.68 105.68 2,476 -0.88(-0.83%)
Mar 26, 2018 106.10 106.56 105.56 106.56 914 +1.28(+1.22%)
Mar 23, 2018 106.37 106.37 105.06 105.28 1,082 -1.92(-1.79%)
Mar 22, 2018 109.47 109.47 107.19 107.19 4,860 -3.83(-3.45%)
Mar 21, 2018 109.96 111.38 109.96 111.03 2,449 +1.07(+0.98%)
Mar 20, 2018 109.84 110.10 109.67 109.95 1,844 +0.10(+0.09%)
Mar 19, 2018 110.14 110.27 109.14 109.85 2,419 -0.90(-0.81%)
Mar 16, 2018 111.15 111.44 110.70 110.75 7,132 +0.19(+0.17%)
Mar 14, 2018 110.56 110.56 110.56 307 -1.10(-0.99%)
Mar 13, 2018 112.76 112.76 111.66 111.66 1,935 -0.55(-0.49%)
Mar 12, 2018 112.41 112.41 112.16 112.21 1,058 +0.13(+0.12%)
Mar 09, 2018 111.96 112.08 111.50 112.08 1,270 +2.21(+2.01%)
Mar 08, 2018 109.88 110.04 109.88 109.88 1,059 +0.07(+0.07%)
Mar 07, 2018 109.81 109.81 587 +0.30(+0.28%)
Mar 06, 2018 109.88 109.88 109.38 109.50 1,088 +0.39(+0.36%)
Mar 05, 2018 109.06 109.11 108.63 109.11 925 +2.14(+2.00%)
Mar 02, 2018 106.97 106.97 106.97 106.97 342 -0.28(-0.26%)
Mar 01, 2018 108.53 108.53 107.25 107.25 1,439 -3.48(-3.14%)
Feb 28, 2018 110.48 110.74 110.48 110.73 1,692 -0.62(-0.56%)
Feb 26, 2018 111.35 111.35 111.35 176 +2.39(+2.19%)
Feb 23, 2018 108.96 108.96 108.96 108.96 1,521 +0.34(+0.31%)
Feb 22, 2018 109.88 109.88 108.62 108.62 2,526 -0.66(-0.60%)
Feb 21, 2018 109.38 109.38 109.25 109.28 591 +0.85(+0.78%)
Feb 20, 2018 109.41 109.41 108.43 108.43 2,895 -0.90(-0.82%)
Feb 16, 2018 109.33 109.33 109.33 0 +0.40(+0.37%)
Feb 15, 2018 108.93 108.93 108.93 108.93 646 +1.66(+1.55%)
Feb 14, 2018 106.52 107.37 106.52 107.27 1,374 +1.61(+1.52%)
Feb 13, 2018 105.14 105.99 105.14 105.66 586 +0.84(+0.80%)
Feb 12, 2018 105.95 106.00 104.81 104.81 4,938 +2.60(+2.55%)
Feb 09, 2018 104.89 104.89 101.75 102.21 4,134 -0.52(-0.50%)
Feb 08, 2018 104.19 102.73 102.73 1,247 -4.31(-4.03%)
Feb 07, 2018 107.98 108.01 107.04 107.04 3,413 +0.83(+0.78%)
Feb 06, 2018 104.01 106.21 104.01 106.21 2,128 -0.65(-0.61%)
Feb 05, 2018 109.08 109.08 106.37 106.86 1,558 -2.31(-2.12%)
Feb 02, 2018 110.23 110.23 109.17 109.17 1,520 -1.73(-1.56%)
Feb 01, 2018 110.89 110.89 110.89 110.89 434 -0.47(-0.42%)
Jan 30, 2018 111.36 111.36 111.36 205 -1.48(-1.31%)
Jan 29, 2018 113.23 113.27 112.63 112.84 1,240 +0.12(+0.11%)
Jan 26, 2018 112.75 112.75 112.72 112.72 230 +0.65(+0.58%)
Jan 25, 2018 111.73 112.07 111.67 112.07 661 -0.01(-0.01%)
Jan 24, 2018 112.37 112.48 112.08 112.08 874 -1.03(-0.91%)
Jan 23, 2018 113.11 113.11 113.11 113.11 749 +1.70(+1.53%)
Jan 22, 2018 111.41 111.41 111.41 111.41 323 +1.33(+1.20%)
Jan 18, 2018 110.08 110.08 110.08 349 -0.32(-0.29%)
Jan 17, 2018 109.65 110.41 109.65 110.41 937 -0.13(-0.12%)
Jan 16, 2018 108.57 108.57 110.53 433 +1.96(+1.81%)
Jan 11, 2018 108.57 108.57 108.57 0 +0.63(+0.58%)
Jan 10, 2018 108.14 107.86 107.94 629 -0.08(-0.07%)
Jan 09, 2018 108.13 108.13 108.02 108.02 836 +0.59(+0.55%)
Jan 08, 2018 107.81 107.81 107.43 107.43 790 -0.14(-0.13%)
Jan 05, 2018 107.57 107.57 107.57 107.57 747 +0.87(+0.82%)
Jan 04, 2018 106.88 106.91 106.54 106.70 3,046 +0.64(+0.60%)
Jan 03, 2018 105.97 106.06 105.97 106.06 714 +0.76(+0.72%)
Jan 02, 2018 105.30 105.30 105.00 105.30 1,168 +0.22(+0.21%)
Dec 29, 2017 105.08 105.08 105.08 0 +0.41(+0.39%)
Dec 27, 2017 104.66 104.66 104.66 199 +0.22(+0.21%)
Dec 26, 2017 105.91 105.91 104.44 104.44 838 -0.42(-0.40%)
Dec 22, 2017 104.94 104.94 104.86 104.86 338 +0.10(+0.10%)
Dec 20, 2017 104.75 104.75 104.75 83 +0.12(+0.12%)
Dec 19, 2017 104.63 104.63 104.63 104.63 436 -0.49(-0.47%)
Dec 18, 2017 105.26 105.26 105.12 105.12 647 +0.52(+0.50%)
Dec 15, 2017 104.11 104.60 104.11 104.60 928 +0.53(+0.51%)
Dec 14, 2017 105.05 105.05 103.93 104.07 508 -0.14(-0.14%)
Dec 13, 2017 104.22 104.22 104.22 104.22 533 -0.04(-0.04%)
Dec 12, 2017 104.44 104.46 104.26 104.26 533 +0.44(+0.42%)
Dec 11, 2017 104.01 104.10 103.82 103.82 1,699 -0.01(-0.01%)
Dec 08, 2017 103.84 103.84 103.84 103.84 419 +0.68(+0.66%)
Dec 07, 2017 102.97 103.16 102.97 103.16 495 +0.48(+0.47%)
Dec 06, 2017 102.88 103.06 102.68 102.68 1,510 -1.03(-0.99%)
Dec 05, 2017 103.70 103.70 103.70 103.70 408 -0.17(-0.16%)
Dec 04, 2017 105.65 105.65 103.87 103.87 4,289 +0.45(+0.43%)
Dec 01, 2017 103.86 103.86 103.00 103.43 598 -0.55(-0.53%)
Nov 30, 2017 103.62 104.19 103.57 103.98 1,677 +1.01(+0.98%)
Nov 29, 2017 102.97 102.97 102.97 102.97 519 -0.34(-0.33%)
Nov 28, 2017 102.14 103.30 102.14 103.30 543 +1.25(+1.23%)
Nov 24, 2017 102.05 102.05 102.05 190 -0.10(-0.09%)
Nov 22, 2017 103.48 103.48 102.14 102.14 395 -0.03(-0.03%)
Nov 21, 2017 101.94 102.17 101.94 102.17 1,120 +1.09(+1.08%)
Nov 20, 2017 101.17 101.21 101.08 101.08 509 +0.52(+0.52%)
Nov 15, 2017 100.56 100.56 100.56 127 -0.37(-0.36%)
Nov 14, 2017 100.73 100.93 100.73 100.93 841 +0.26(+0.26%)
Nov 13, 2017 100.18 101.20 100.18 100.67 1,087 -0.00(-0.00%)
Nov 10, 2017 100.46 100.67 100.46 100.67 394 +0.11(+0.11%)
Nov 09, 2017 101.00 101.00 100.57 100.57 889 -0.56(-0.55%)
Nov 08, 2017 101.29 101.29 101.12 101.12 416 -0.08(-0.08%)
Nov 07, 2017 101.11 101.20 101.11 101.20 1,521 +0.11(+0.11%)
Nov 03, 2017 101.10 101.10 101.10 51 +0.16(+0.15%)
Nov 02, 2017 101.15 101.15 100.94 100.94 1,357 -0.10(-0.10%)
Nov 01, 2017 101.34 101.34 101.04 101.04 797 +0.06(+0.06%)
Oct 31, 2017 100.99 100.99 100.99 100.99 1,149 +0.32(+0.32%)
Oct 30, 2017 101.04 101.04 100.67 100.67 633 +0.06(+0.05%)
Oct 27, 2017 100.71 100.81 100.61 100.61 685 +1.16(+1.16%)
Oct 25, 2017 99.45 99.45 99.45 153 -0.50(-0.50%)
Oct 24, 2017 99.95 99.95 99.95 99.95 197 +0.14(+0.14%)
Oct 20, 2017 99.81 99.81 99.81 282 +0.42(+0.42%)
Oct 17, 2017 99.39 99.39 99.39 1 -0.10(-0.10%)
Oct 13, 2017 99.49 99.49 99.49 174 +0.37(+0.38%)
Oct 12, 2017 99.36 99.36 99.12 99.12 695 -0.07(-0.07%)
Oct 10, 2017 99.19 99.19 99.19 239 +0.22(+0.22%)
Oct 09, 2017 98.57 98.97 98.57 98.97 419 +0.20(+0.20%)
Oct 06, 2017 98.68 98.78 98.68 98.78 1,633 -0.19(-0.19%)
Oct 05, 2017 98.96 98.96 98.96 98.96 131 +1.11(+1.14%)
Oct 04, 2017 97.85 97.85 97.85 97.85 451 -0.02(-0.02%)
Oct 03, 2017 98.10 98.10 97.87 97.87 1,497 +0.80(+0.82%)
Sep 29, 2017 97.07 15 +0.48(+0.49%)
Sep 28, 2017 96.48 96.59 96.48 96.59 566 +0.33(+0.34%)
Sep 27, 2017 96.76 96.76 96.26 96.26 347 +0.16(+0.16%)
Sep 26, 2017 96.35 96.35 96.11 96.11 398 -0.14(-0.14%)
Sep 25, 2017 96.24 96.24 96.24 96.24 155 -0.10(-0.11%)
Sep 22, 2017 96.49 96.49 96.35 96.35 515 +0.01(+0.01%)
Sep 21, 2017 96.47 96.47 96.34 96.34 592 -0.14(-0.14%)
Sep 20, 2017 96.74 96.74 96.39 96.47 1,030 -0.27(-0.28%)
Sep 19, 2017 96.76 96.76 96.74 96.74 441 +0.34(+0.36%)
Sep 18, 2017 96.64 96.64 96.10 96.40 3,051 +0.59(+0.61%)
Sep 15, 2017 95.82 95.94 95.81 95.81 13,141 +0.22(+0.23%)
Sep 14, 2017 96.11 96.11 95.58 95.58 1,560 -0.41(-0.43%)
Sep 13, 2017 95.89 96.90 95.89 95.99 2,363 +0.10(+0.10%)
Sep 12, 2017 95.63 95.90 95.63 95.90 1,488 +1.18(+1.25%)
Sep 08, 2017 94.71 3 +0.64(+0.68%)
Sep 05, 2017 94.08 79 -0.88(-0.92%)
Aug 31, 2017 94.95 26 +1.05(+1.11%)
Aug 23, 2017 93.91 1 +0.04(+0.05%)
Aug 18, 2017 93.86 17 +0.40(+0.43%)
Aug 17, 2017 93.75 93.75 93.46 93.46 313 -1.41(-1.49%)
Aug 15, 2017 94.88 11 +0.12(+0.13%)
Aug 14, 2017 95.21 95.21 94.76 94.76 791 +0.80(+0.85%)
Aug 10, 2017 93.95 11 -1.20(-1.26%)
Aug 09, 2017 94.62 95.16 94.62 95.16 7,494 -0.56(-0.58%)
Aug 08, 2017 95.71 95.71 95.71 95.71 342 +0.69(+0.73%)
Aug 02, 2017 95.02 128 +0.21(+0.22%)
Aug 01, 2017 94.81 94.81 94.81 94.81 268 +0.05(+0.06%)
Jul 31, 2017 94.84 94.84 94.76 94.76 433 +0.29(+0.31%)
Jul 27, 2017 94.47 37 -1.21(-1.26%)
Jul 26, 2017 95.67 95.67 95.67 95.67 358 +0.08(+0.09%)
Jul 25, 2017 95.57 95.61 95.45 95.59 2,784 +0.83(+0.87%)
Jul 24, 2017 94.76 94.76 94.76 94.76 117 +0.11(+0.12%)
Jul 21, 2017 94.65 94.65 94.65 94.65 160 +0.15(+0.16%)
Jul 18, 2017 94.50 30 +0.22(+0.24%)
Jul 17, 2017 94.28 94.28 94.28 94.28 241 +0.42(+0.44%)
Jul 14, 2017 93.73 93.86 93.73 93.86 361 +0.05(+0.05%)
Jul 12, 2017 93.81 104 +1.47(+1.59%)
Jul 06, 2017 92.35 146 -0.61(-0.66%)
Jul 05, 2017 92.96 92.96 92.96 92.96 157 +0.29(+0.31%)
Jul 03, 2017 92.68 92.68 92.67 92.67 291 +0.06(+0.07%)
Jun 28, 2017 92.61 92.61 92.61 0 -0.06(-0.07%)
Jun 27, 2017 92.67 92.67 92.67 92.67 286 -0.34(-0.37%)
Jun 26, 2017 93.01 93.01 93.01 93.01 198 +0.36(+0.39%)
Jun 23, 2017 92.66 92.75 92.50 92.65 1,383 -0.02(-0.02%)
Jun 22, 2017 92.72 92.72 92.67 92.67 661 -0.90(-0.97%)
Jun 19, 2017 93.58 17 +1.15(+1.25%)
Jun 16, 2017 92.42 92.42 92.42 92.42 377 +0.09(+0.10%)
Jun 15, 2017 92.34 92.34 92.34 92.34 4,232 -0.16(-0.17%)
Jun 14, 2017 92.70 92.70 92.36 92.49 603 +0.45(+0.49%)
Jun 12, 2017 92.05 12 -0.71(-0.76%)
Jun 09, 2017 93.48 93.52 92.62 92.75 858 -0.44(-0.47%)
Jun 08, 2017 93.09 93.32 93.09 93.19 6,683 +0.28(+0.31%)
Jun 07, 2017 92.91 92.91 92.91 92.91 205 +0.18(+0.20%)
Jun 06, 2017 92.72 92.72 92.72 92.72 61,061 +0.28(+0.30%)
Jun 02, 2017 92.45 92.45 92.45 0 +0.13(+0.14%)
Jun 01, 2017 92.32 92.32 92.32 92.32 112 +0.33(+0.36%)
May 26, 2017 91.98 57 +0.81(+0.89%)
May 24, 2017 91.17 76 +0.06(+0.07%)
May 23, 2017 91.08 91.11 90.99 91.11 556 +1.95(+2.19%)
May 18, 2017 89.15 89.15 89.15 0 -2.29(-2.50%)
May 16, 2017 91.44 15 +0.21(+0.23%)
May 15, 2017 91.29 91.29 91.23 91.23 315 +0.03(+0.03%)
May 09, 2017 91.20 59 +0.17(+0.19%)
May 08, 2017 91.02 91.02 91.02 91.02 168 +0.41(+0.45%)
May 04, 2017 90.62 105 -0.12(-0.13%)
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.