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
US Momentum Mkt Neutral ETF Quantshares
(NY:
MOM
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2018
25.29
25.29
25.29
46
+0.05(+0.19%)
Apr 27, 2018
25.89
25.89
25.14
25.24
1,890
-0.20(-0.79%)
Apr 25, 2018
25.44
25.44
25.44
1
-0.20(-0.78%)
Apr 24, 2018
26.00
26.00
25.60
25.64
1,704
-0.30(-1.16%)
Apr 23, 2018
26.05
26.05
25.91
25.94
582
-0.04(-0.15%)
Apr 20, 2018
25.98
25.98
25.98
25.98
100
+0.08(+0.31%)
Apr 19, 2018
25.80
25.90
25.80
25.90
2,851
+0.10(+0.39%)
Apr 18, 2018
25.65
25.80
25.65
25.80
785
+0.08(+0.31%)
Apr 17, 2018
25.77
25.77
25.72
25.72
755
+0.21(+0.82%)
Apr 12, 2018
25.51
25.51
25.51
0
+0.07(+0.27%)
Apr 11, 2018
25.44
25.44
25.44
25.44
201
+0.12(+0.49%)
Apr 05, 2018
25.32
25.32
25.32
14
+0.13(+0.51%)
Apr 04, 2018
25.04
25.19
25.04
25.19
1,311
-0.08(-0.32%)
Apr 03, 2018
25.35
25.35
25.27
25.27
2,212
-0.10(-0.39%)
Apr 02, 2018
25.37
25.37
25.37
25.37
1,930
+0.01(+0.04%)
Mar 29, 2018
25.36
25.36
25.36
0
+0.13(+0.51%)
Mar 28, 2018
25.63
25.63
25.23
25.23
6,874
-0.51(-1.98%)
Mar 22, 2018
25.74
25.74
25.74
0
-0.17(-0.67%)
Mar 21, 2018
25.95
25.95
25.91
25.91
1,791
-0.03(-0.10%)
Mar 20, 2018
25.83
25.94
25.83
25.94
519
+0.43(+1.68%)
Mar 19, 2018
25.54
25.54
25.51
25.51
64,192
-0.14(-0.55%)
Mar 16, 2018
25.65
25.65
25.65
25.65
111
+0.18(+0.71%)
Mar 14, 2018
25.47
25.47
25.47
0
-0.01(-0.04%)
Mar 13, 2018
25.52
25.52
25.45
25.48
2,715
-0.17(-0.67%)
Mar 09, 2018
25.65
25.65
25.65
22
+0.27(+1.08%)
Mar 08, 2018
25.38
25.38
25.38
25.38
474
+0.22(+0.87%)
Mar 06, 2018
25.16
25.16
25.16
25.16
789
+0.04(+0.16%)
Mar 05, 2018
25.39
25.39
25.12
25.12
1,677
-0.08(-0.32%)
Mar 02, 2018
25.26
25.26
25.15
25.20
753
-0.05(-0.20%)
Mar 01, 2018
25.25
25.25
25.25
25.25
230
-0.19(-0.75%)
Feb 28, 2018
25.44
25.44
25.44
25.44
1,100
+0.12(+0.47%)
Feb 27, 2018
25.17
25.32
25.17
25.32
2,103
+0.12(+0.48%)
Feb 23, 2018
25.20
25.20
25.20
0
-0.04(-0.16%)
Feb 22, 2018
25.17
25.24
25.17
25.24
1,164
+0.01(+0.04%)
Feb 21, 2018
25.19
25.23
25.19
25.23
431
+0.17(+0.70%)
Feb 16, 2018
25.06
25.06
25.06
3
-0.07(-0.30%)
Feb 15, 2018
25.45
25.45
25.10
25.13
600
-0.06(-0.26%)
Feb 14, 2018
25.26
25.26
25.19
25.19
1,598
+0.16(+0.66%)
Feb 13, 2018
25.00
25.03
25.00
25.03
250
+0.07(+0.30%)
Feb 12, 2018
24.98
24.98
24.96
24.96
235
+0.24(+0.96%)
Feb 09, 2018
24.72
24.72
24.72
24.72
308
-0.28(-1.14%)
Feb 08, 2018
25.02
25.02
25.00
25.00
1,411
-0.09(-0.37%)
Feb 07, 2018
25.18
25.18
25.10
25.10
753
+0.03(+0.11%)
Feb 06, 2018
25.02
25.07
24.92
25.07
3,557
+0.05(+0.22%)
Feb 05, 2018
24.98
25.07
24.98
25.02
1,803
-0.07(-0.28%)
Feb 02, 2018
25.01
25.09
25.01
25.09
552
+0.09(+0.34%)
Feb 01, 2018
25.00
25.00
25.00
25.00
333
-0.04(-0.17%)
Jan 31, 2018
25.07
25.07
25.03
25.04
1,625
+0.15(+0.61%)
Jan 29, 2018
24.89
24.89
24.89
1
-0.04(-0.16%)
Jan 26, 2018
24.93
24.93
24.93
24.93
253
+0.12(+0.49%)
Jan 25, 2018
24.89
24.89
24.81
24.81
1,737
+0.14(+0.56%)
Jan 24, 2018
24.67
24.67
24.67
24.67
225
-0.15(-0.61%)
Jan 23, 2018
24.78
24.82
24.78
24.82
2,304
+0.02(+0.09%)
Jan 22, 2018
24.80
24.80
24.80
24.80
100,544
+0.28(+1.15%)
Jan 16, 2018
24.52
24.52
24.52
10
+0.05(+0.19%)
Jan 11, 2018
24.47
24.47
24.47
0
-0.02(-0.08%)
Jan 09, 2018
24.49
24.49
24.49
124
+0.16(+0.66%)
Jan 08, 2018
24.27
24.33
24.27
24.33
706
+0.05(+0.21%)
Jan 05, 2018
26.00
26.00
24.05
24.28
7,321
-1.58(-6.10%)
Jan 04, 2018
25.12
25.86
24.91
25.86
550
+1.90(+7.92%)
Jan 03, 2018
23.94
23.96
23.91
23.96
1,212
-0.07(-0.29%)
Dec 28, 2017
24.03
24.03
24.03
21
-0.02(-0.08%)
Dec 22, 2017
24.05
24.05
24.05
0
-0.11(-0.46%)
Dec 21, 2017
24.28
24.28
24.13
24.16
2,087
-0.04(-0.16%)
Dec 20, 2017
24.24
24.24
24.18
24.20
787
-0.39(-1.59%)
Dec 19, 2017
24.59
24.59
24.59
24.59
442
+0.39(+1.61%)
Dec 15, 2017
24.20
24.20
24.20
80
+0.02(+0.10%)
Dec 13, 2017
24.18
24.18
24.18
2
-0.21(-0.85%)
Dec 11, 2017
24.39
24.39
24.39
83
-0.06(-0.27%)
Dec 08, 2017
24.46
24.49
24.45
24.45
1,749
+0.05(+0.20%)
Dec 07, 2017
24.40
24.40
24.40
24.40
147
+0.40(+1.66%)
Dec 05, 2017
24.00
24.00
24.00
1
-0.08(-0.32%)
Dec 04, 2017
24.48
24.08
24.08
1,247
-0.40(-1.63%)
Dec 01, 2017
24.43
24.48
24.43
24.48
835
+0.01(+0.03%)
Nov 30, 2017
24.47
24.47
24.42
24.47
2,900
-0.06(-0.23%)
Nov 29, 2017
24.53
24.54
24.53
24.53
7,758
-0.42(-1.68%)
Nov 28, 2017
25.28
25.31
24.81
24.95
16,367
-0.02(-0.08%)
Nov 24, 2017
24.97
24.97
24.97
0
-0.07(-0.28%)
Nov 21, 2017
25.07
25.07
25.04
25.04
105
+0.11(+0.44%)
Nov 20, 2017
24.93
24.93
24.93
24.93
300
+0.11(+0.44%)
Nov 16, 2017
24.82
24.82
24.82
0
+0.00(+0.00%)
Nov 15, 2017
24.70
24.82
24.70
24.82
101,568
+0.12(+0.49%)
Nov 13, 2017
24.70
24.70
24.70
83
-0.14(-0.56%)
Nov 08, 2017
24.84
24.84
24.84
0
+0.30(+1.22%)
Oct 30, 2017
24.54
24.54
24.54
0
+0.28(+1.15%)
Oct 24, 2017
24.26
24.26
24.26
0
+0.19(+0.77%)
Oct 23, 2017
24.07
24.07
24.07
24.07
600
+0.09(+0.36%)
Oct 19, 2017
23.99
23.99
23.99
0
-0.06(-0.24%)
Oct 17, 2017
24.05
24.05
24.05
0
+0.55(+2.32%)
Oct 04, 2017
23.50
23.50
23.50
0
+0.01(+0.05%)
Sep 29, 2017
23.49
150
+0.38(+1.65%)
Sep 26, 2017
23.11
23.11
23.11
0
-0.34(-1.44%)
Sep 20, 2017
23.44
20
+0.59(+2.60%)
Sep 15, 2017
22.85
2
-0.20(-0.87%)
Sep 12, 2017
23.05
23.05
23.05
0
+0.03(+0.12%)
Sep 11, 2017
22.97
23.02
22.97
23.02
773
-0.40(-1.70%)
Aug 31, 2017
23.42
23.42
23.42
0
+0.14(+0.60%)
Aug 30, 2017
23.29
23.29
23.28
23.28
1,442
+0.11(+0.46%)
Aug 29, 2017
23.21
23.18
23.17
23.17
492
-0.12(-0.50%)
Aug 25, 2017
23.29
23.29
23.29
0
+0.03(+0.13%)
Aug 22, 2017
23.26
23.26
23.26
0
+0.14(+0.60%)
Aug 21, 2017
23.12
23.12
23.12
23.12
10,000
+0.12(+0.52%)
Aug 03, 2017
23.00
23.00
23.00
0
+0.10(+0.44%)
Aug 02, 2017
22.90
22.90
22.90
22.90
588
+0.13(+0.57%)
Aug 01, 2017
22.77
22.77
22.77
22.77
200
-0.02(-0.09%)
Jul 24, 2017
22.79
33
-0.01(-0.04%)
Jul 18, 2017
22.80
4
-0.23(-0.99%)
Jul 12, 2017
23.03
1
+0.59(+2.62%)
Jul 03, 2017
22.44
22.44
22.44
0
-0.05(-0.21%)
Jun 30, 2017
22.36
22.49
22.36
22.49
287
+0.05(+0.20%)
Jun 29, 2017
22.44
22.44
22.44
22.44
325
+0.06(+0.29%)
Jun 28, 2017
22.48
22.48
22.38
22.38
220
-0.16(-0.71%)
Jun 26, 2017
22.54
22.54
22.54
0
-0.31(-1.36%)
Jun 23, 2017
22.79
22.85
22.79
22.85
452
-0.14(-0.63%)
Jun 20, 2017
23.00
23.00
23.00
0
+0.06(+0.26%)
Jun 19, 2017
22.93
22.93
22.93
22.93
100
+0.04(+0.16%)
Jun 16, 2017
22.90
22.90
22.90
22.90
650
+0.20(+0.87%)
Jun 15, 2017
22.45
22.70
22.45
22.70
401
-0.14(-0.61%)
Jun 13, 2017
22.84
120
-0.06(-0.28%)
Jun 12, 2017
22.90
22.90
22.90
22.90
200
-0.10(-0.43%)
Jun 09, 2017
23.02
23.02
23.00
23.00
675
-0.02(-0.07%)
Jun 05, 2017
23.02
23.02
23.02
0
+0.11(+0.48%)
Jun 02, 2017
22.91
22.91
22.91
22.91
260
+0.12(+0.53%)
Jun 01, 2017
22.78
22.86
22.78
22.79
841
-0.12(-0.55%)
May 26, 2017
22.91
25
+0.12(+0.53%)
May 24, 2017
22.80
60
+0.09(+0.38%)
May 23, 2017
22.55
22.73
22.55
22.71
679
+0.08(+0.35%)
May 19, 2017
22.63
22.63
22.63
0
+0.04(+0.18%)
May 18, 2017
22.36
22.67
22.36
22.59
950
+0.00(+0.00%)
May 17, 2017
21.20
22.59
21.20
22.59
4,900
-0.36(-1.57%)
May 16, 2017
22.94
22.95
22.94
22.95
761
+0.27(+1.17%)
May 15, 2017
22.76
22.76
22.68
22.68
3,000
-0.01(-0.02%)
May 12, 2017
22.69
22.69
22.69
22.69
275
+0.22(+0.98%)
May 10, 2017
22.47
75
-0.08(-0.36%)
May 09, 2017
22.54
22.55
22.54
22.55
1,849
+0.02(+0.07%)
May 08, 2017
22.54
22.54
22.54
22.54
325
+0.01(+0.02%)
May 05, 2017
22.56
22.56
22.53
22.53
1,395
-0.09(-0.40%)
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
.