Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 1500 Momentum Tilt ETF SPDR
(NY:
MMTM
)
237.83
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
109.96
109.96
109.95
109.95
673
-0.70(-0.63%)
May 30, 2018
110.48
110.70
110.48
110.65
1,243
+1.74(+1.60%)
May 29, 2018
108.91
109.02
108.91
108.91
1,171
-1.39(-1.26%)
May 25, 2018
110.29
110.29
110.29
0
-0.54(-0.49%)
May 23, 2018
110.83
110.83
110.83
320
-0.39(-0.36%)
May 22, 2018
111.16
111.23
111.16
111.23
902
+0.37(+0.33%)
May 21, 2018
111.03
111.14
110.80
110.86
1,073
+0.73(+0.67%)
May 18, 2018
109.74
110.12
109.74
110.12
975
+0.07(+0.07%)
May 17, 2018
110.69
110.69
110.02
110.05
1,632
+0.10(+0.09%)
May 16, 2018
110.07
110.07
109.95
109.95
987
+0.73(+0.67%)
May 15, 2018
109.52
109.52
109.21
109.22
686
-1.13(-1.02%)
May 14, 2018
112.28
112.28
110.16
110.35
1,645
+0.13(+0.12%)
May 11, 2018
110.48
110.48
109.91
110.22
1,383
+0.27(+0.24%)
May 10, 2018
109.61
110.06
109.61
109.95
694
+1.97(+1.83%)
May 08, 2018
107.98
107.98
107.98
72
+0.26(+0.25%)
May 07, 2018
106.94
107.96
106.94
107.71
967
+0.45(+0.42%)
May 04, 2018
105.01
107.26
104.73
107.26
1,432
+1.48(+1.40%)
May 03, 2018
106.26
106.26
104.55
105.78
7,474
-0.03(-0.02%)
May 02, 2018
106.77
106.77
105.81
105.81
6,630
-0.65(-0.61%)
May 01, 2018
106.11
106.46
106.11
106.46
834
-0.33(-0.31%)
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%)
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
.