Skip to main content

S&P 1500 Momentum Tilt ETF SPDR (NY: MMTM )

242.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 74.50 74.38 74.38 74.38 1,604 +0.20(+0.27%)
Aug 28, 2014 74.17 74.25 74.16 74.17 1,248 -0.17(-0.23%)
Aug 27, 2014 74.35 74.35 74.34 74.34 782 -0.15(-0.20%)
Aug 26, 2014 74.49 74.49 74.49 74.49 529 +0.57(+0.77%)
Aug 25, 2014 73.92 73.92 73.92 73.92 6 +0.00(+0.01%)
Aug 21, 2014 73.89 73.92 73.92 73.92 343 +0.71(+0.97%)
Aug 20, 2014 73.21 73.21 73.21 73.21 29 +0.00(+0.00%)
Aug 18, 2014 73.21 73.21 73.21 73.21 687 +0.78(+1.07%)
Aug 15, 2014 72.43 72.43 72.43 72.43 17 +0.00(+0.00%)
Aug 14, 2014 72.43 72.43 72.43 72.43 189 +0.30(+0.41%)
Aug 13, 2014 72.13 71.60 71.60 72.13 343 +0.53(+0.74%)
Aug 12, 2014 71.60 71.60 71.60 71.60 234 -0.38(-0.53%)
Aug 11, 2014 71.99 71.99 71.99 71.99 561 +0.99(+1.40%)
Aug 08, 2014 70.99 70.99 70.99 70.99 247 +0.12(+0.17%)
Aug 07, 2014 71.23 71.23 70.87 70.87 801 -0.29(-0.41%)
Aug 06, 2014 71.16 71.16 71.16 71.16 114 -0.44(-0.61%)
Aug 05, 2014 71.47 71.59 71.47 71.59 539 -1.52(-2.08%)
Aug 04, 2014 73.11 73.11 73.11 73.11 265 +0.00(+0.00%)
Jul 31, 2014 73.11 73.11 73.11 73.11 0 +0.00(+0.00%)
Jul 30, 2014 73.07 73.11 73.07 73.11 2,062 -0.16(-0.21%)
Jul 29, 2014 73.27 73.27 73.27 73.27 907 -0.28(-0.38%)
Jul 28, 2014 73.55 73.55 73.55 73.55 11 +0.00(+0.00%)
Jul 24, 2014 73.55 73.55 73.55 73.55 0 -0.00(-0.00%)
Jul 23, 2014 73.55 73.55 73.55 73.55 18 +0.00(+0.00%)
Jul 22, 2014 73.55 73.55 73.55 73.55 357 +0.84(+1.15%)
Jul 18, 2014 72.71 72.71 72.71 72.71 229 -0.45(-0.62%)
Jul 17, 2014 73.16 73.16 73.16 73.16 515 +0.21(+0.29%)
Jul 16, 2014 72.95 72.95 72.95 72.95 357 +0.00(+0.00%)
Jul 14, 2014 72.95 72.95 72.95 72.95 0 +0.00(+0.00%)
Jul 11, 2014 72.95 72.95 72.95 72.95 27 +0.00(+0.00%)
Jul 10, 2014 72.36 72.95 72.36 72.95 936 +0.07(+0.10%)
Jul 09, 2014 72.88 72.88 72.88 72.88 687 -0.00(-0.01%)
Jul 08, 2014 72.89 72.89 72.89 72.89 229 -0.64(-0.87%)
Jul 07, 2014 73.53 73.53 73.53 73.53 435 -0.24(-0.32%)
Jul 03, 2014 73.77 73.77 73.77 73.77 343 +0.35(+0.48%)
Jul 02, 2014 73.42 73.42 73.42 73.42 763 +0.81(+1.11%)
Jul 01, 2014 72.61 72.60 72.61 72.61 82 +0.00(+0.00%)
Jun 30, 2014 72.61 72.60 72.61 72.61 128 +0.00(+0.00%)
Jun 26, 2014 72.60 72.61 72.61 72.61 343 -0.07(-0.10%)
Jun 25, 2014 72.68 72.68 72.68 72.68 150 +0.00(+0.00%)
Jun 24, 2014 72.68 72.68 72.68 72.68 687 +0.84(+1.17%)
Jun 23, 2014 71.60 71.85 71.85 71.85 25 +0.00(+0.00%)
Jun 20, 2014 71.60 71.85 71.85 71.85 57 +0.00(+0.00%)
Jun 18, 2014 71.85 71.85 71.85 71.85 0 +0.00(+0.00%)
Jun 17, 2014 71.85 71.85 71.85 71.85 66 +0.00(+0.00%)
Jun 13, 2014 71.85 71.85 71.85 71.85 114 -0.36(-0.50%)
Jun 12, 2014 72.20 72.20 72.20 72.20 216 -0.10(-0.13%)
Jun 11, 2014 72.14 72.30 72.14 72.30 802 -0.04(-0.06%)
Jun 10, 2014 72.34 72.57 72.34 72.34 160 +0.24(+0.34%)
Jun 06, 2014 72.10 72.10 72.10 72.10 160 +0.00(+0.00%)
Jun 05, 2014 72.10 72.10 72.10 72.10 160 +0.58(+0.82%)
Jun 04, 2014 71.51 71.51 71.51 71.51 765 +0.30(+0.43%)
Jun 03, 2014 71.05 71.21 71.05 71.21 563 -0.14(-0.20%)
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.