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 )

250.29 -0.33 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 250.00 250.29 250.00 250.29 731 -0.33(-0.13%)
Sep 19, 2024 250.85 251.42 250.04 250.63 1,463 +4.92(+2.00%)
Sep 18, 2024 245.70 245.70 245.70 245.70 378 -0.77(-0.31%)
Sep 17, 2024 246.19 246.47 246.19 246.47 466 -0.01(-0.00%)
Sep 16, 2024 245.59 246.48 245.59 246.48 1,419 +0.12(+0.05%)
Sep 13, 2024 246.45 246.45 246.01 246.36 590 +1.80(+0.74%)
Sep 12, 2024 241.83 244.75 241.83 244.56 1,142 +2.17(+0.90%)
Sep 11, 2024 238.00 242.41 237.59 242.39 1,469 +4.69(+1.97%)
Sep 10, 2024 237.70 237.70 237.70 237.70 978 +1.49(+0.63%)
Sep 09, 2024 235.53 236.21 235.53 236.21 873 +2.79(+1.20%)
Sep 06, 2024 238.23 238.23 233.14 233.42 3,004 -4.88(-2.05%)
Sep 05, 2024 238.78 240.46 237.60 238.30 5,665 -1.05(-0.44%)
Sep 04, 2024 239.48 239.89 239.30 239.35 2,759 -0.45(-0.19%)
Sep 03, 2024 244.40 244.66 239.80 239.80 2,343 -7.45(-3.02%)
Aug 30, 2024 246.71 247.26 245.53 247.26 504 +2.96(+1.21%)
Aug 29, 2024 246.14 247.29 244.30 244.30 3,843 -1.40(-0.57%)
Aug 28, 2024 245.19 245.92 244.54 245.69 941 -1.61(-0.65%)
Aug 27, 2024 246.65 247.30 246.65 247.30 596 +0.57(+0.23%)
Aug 26, 2024 247.65 247.65 246.73 246.73 3,609 -1.52(-0.61%)
Aug 23, 2024 247.57 248.25 247.38 248.25 1,088 +3.44(+1.41%)
Aug 22, 2024 246.15 246.15 244.81 244.81 9,969 -3.10(-1.25%)
Aug 21, 2024 247.90 247.90 247.90 247.90 435 +1.22(+0.49%)
Aug 20, 2024 247.39 247.39 246.68 246.68 512 -0.46(-0.19%)
Aug 19, 2024 247.15 247.15 247.15 247.15 148 +2.84(+1.16%)
Aug 16, 2024 244.56 244.56 244.31 244.31 1,217 +0.55(+0.22%)
Aug 15, 2024 243.76 243.76 243.76 243.76 1,142 +4.18(+1.74%)
Aug 14, 2024 239.24 239.59 239.24 239.59 397 +1.57(+0.66%)
Aug 13, 2024 238.02 238.02 238.02 238.02 212 +4.77(+2.04%)
Aug 12, 2024 233.15 233.25 233.15 233.25 539 +0.48(+0.20%)
Aug 09, 2024 233.03 233.03 232.78 232.78 516 +1.17(+0.50%)
Aug 08, 2024 231.61 231.61 231.61 231.61 829 +6.85(+3.05%)
Aug 07, 2024 230.54 230.54 224.76 224.76 541 -4.20(-1.83%)
Aug 06, 2024 229.95 229.95 228.96 228.96 1,508 +5.22(+2.33%)
Aug 05, 2024 218.46 225.59 218.46 223.74 1,845 -7.45(-3.22%)
Aug 02, 2024 230.00 231.19 230.00 231.19 556 -5.63(-2.38%)
Aug 01, 2024 242.00 242.00 236.63 236.83 2,979 -4.65(-1.93%)
Jul 31, 2024 241.48 241.48 241.48 241.48 602 +5.63(+2.39%)
Jul 30, 2024 238.69 238.69 235.43 235.84 565 -2.37(-1.00%)
Jul 29, 2024 237.80 238.32 237.80 238.22 836 +0.18(+0.08%)
Jul 26, 2024 237.23 239.17 237.23 238.03 1,441 +2.02(+0.86%)
Jul 25, 2024 237.58 238.15 236.01 236.01 1,394 -2.00(-0.84%)
Jul 24, 2024 241.88 241.88 238.01 238.01 726 -7.23(-2.95%)
Jul 23, 2024 245.23 245.23 245.23 245.23 437 +0.13(+0.05%)
Jul 22, 2024 243.26 245.10 243.26 245.10 803 +3.68(+1.53%)
Jul 19, 2024 243.32 243.32 241.42 241.42 627 -2.10(-0.86%)
Jul 18, 2024 246.14 246.14 243.52 243.52 1,059 -1.59(-0.65%)
Jul 17, 2024 246.50 246.50 245.11 245.11 937 -6.00(-2.39%)
Jul 16, 2024 250.62 251.11 250.61 251.11 763 +1.31(+0.53%)
Jul 15, 2024 250.19 250.19 249.78 249.80 1,206 +0.57(+0.23%)
Jul 12, 2024 250.94 250.94 249.22 249.22 909 +0.93(+0.38%)
Jul 11, 2024 251.88 251.88 248.19 248.29 1,718 -2.98(-1.19%)
Jul 10, 2024 250.52 251.27 250.52 251.27 624 +2.71(+1.09%)
Jul 09, 2024 249.03 249.03 248.56 248.56 3,399 +0.44(+0.18%)
Jul 08, 2024 248.46 248.46 248.08 248.12 841 +0.46(+0.19%)
Jul 05, 2024 246.56 247.77 246.56 247.66 1,398 +1.14(+0.46%)
Jul 03, 2024 246.52 246.52 246.52 246.52 2,083 +1.93(+0.79%)
Jul 02, 2024 242.91 244.59 242.81 244.59 1,652 +1.10(+0.45%)
Jul 01, 2024 242.48 243.49 242.48 243.49 3,096 +0.58(+0.24%)
Jun 28, 2024 245.00 245.00 242.91 242.91 1,643 -0.38(-0.15%)
Jun 27, 2024 243.36 243.36 243.29 243.29 633 -0.04(-0.02%)
Jun 26, 2024 242.28 243.33 242.28 243.33 874 +0.52(+0.21%)
Jun 25, 2024 241.72 242.81 241.72 242.81 796 +1.94(+0.80%)
Jun 24, 2024 242.01 242.01 240.87 240.87 521 -1.99(-0.82%)
Jun 21, 2024 242.86 242.86 242.86 242.86 307 -1.00(-0.41%)
Jun 20, 2024 246.04 246.04 243.53 243.86 1,134 -1.32(-0.54%)
Jun 18, 2024 244.22 245.17 244.22 245.17 1,281 +1.30(+0.53%)
Jun 17, 2024 241.49 243.88 241.32 243.88 1,130 +2.33(+0.97%)
Jun 14, 2024 241.14 241.59 241.14 241.54 1,330 -0.06(-0.03%)
Jun 13, 2024 241.61 241.61 241.61 241.61 180 +1.33(+0.55%)
Jun 12, 2024 240.50 240.50 240.10 240.27 1,168 +2.94(+1.24%)
Jun 11, 2024 236.13 237.33 236.12 237.33 770 -0.19(-0.08%)
Jun 10, 2024 237.53 237.53 237.52 237.52 656 +1.28(+0.54%)
Jun 07, 2024 235.38 236.89 235.38 236.23 694 -0.13(-0.06%)
Jun 06, 2024 237.51 237.51 236.00 236.36 1,544 -0.29(-0.12%)
Jun 05, 2024 235.05 236.65 235.05 236.65 1,214 +3.84(+1.65%)
Jun 04, 2024 232.07 232.81 232.07 232.81 2,273 +0.38(+0.16%)
Jun 03, 2024 233.38 233.38 231.39 232.43 993 +0.93(+0.40%)
May 31, 2024 229.46 231.50 229.46 231.50 874 +0.61(+0.27%)
May 30, 2024 231.68 231.68 230.88 230.88 704 -2.27(-0.97%)
May 29, 2024 233.81 233.81 233.15 233.15 838 -1.37(-0.58%)
May 28, 2024 235.06 235.06 234.53 234.53 966 +1.05(+0.45%)
May 24, 2024 232.29 233.48 232.29 233.48 2,444 +2.12(+0.92%)
May 23, 2024 231.42 231.42 231.35 231.35 490 -0.05(-0.02%)
May 22, 2024 232.17 232.17 230.81 231.41 696 -0.98(-0.42%)
May 21, 2024 231.40 232.39 231.40 232.39 344 +0.71(+0.31%)
May 20, 2024 231.68 231.68 231.68 231.68 362 +0.86(+0.37%)
May 17, 2024 231.39 231.39 230.82 230.82 934 -0.31(-0.14%)
May 16, 2024 232.11 232.11 231.13 231.13 1,250 -0.90(-0.39%)
May 15, 2024 232.03 232.03 232.03 232.03 385 +3.32(+1.45%)
May 14, 2024 227.02 228.71 227.02 228.71 681 +1.67(+0.74%)
May 13, 2024 227.04 227.04 227.04 227.04 515 -0.68(-0.30%)
May 10, 2024 228.30 228.30 227.32 227.72 4,070 +0.61(+0.27%)
May 09, 2024 226.51 227.13 226.51 227.11 1,279 +0.70(+0.31%)
May 08, 2024 226.41 226.41 226.41 226.41 512 +0.06(+0.03%)
May 07, 2024 226.79 227.03 226.35 226.35 946 +0.16(+0.07%)
May 06, 2024 223.94 226.19 223.94 226.19 14,647 +3.40(+1.53%)
May 03, 2024 222.79 222.79 222.79 222.79 451 +3.10(+1.41%)
May 02, 2024 219.61 219.69 219.61 219.69 393 +2.02(+0.93%)
May 01, 2024 217.67 217.67 217.67 217.67 500 -1.18(-0.54%)
Apr 30, 2024 221.88 221.88 218.85 218.85 2,003 -3.33(-1.50%)
Apr 29, 2024 221.69 222.38 221.69 222.18 730 -0.09(-0.04%)
Apr 26, 2024 221.94 222.27 221.94 222.27 517 +3.65(+1.67%)
Apr 25, 2024 215.56 218.62 215.41 218.62 1,417 -1.41(-0.64%)
Apr 24, 2024 220.67 220.67 219.42 220.03 1,396 -0.44(-0.20%)
Apr 23, 2024 219.86 220.61 219.86 220.47 1,084 +3.50(+1.62%)
Apr 22, 2024 216.11 216.97 216.06 216.97 979 +2.25(+1.05%)
Apr 19, 2024 218.20 218.34 214.71 214.71 1,567 -3.97(-1.81%)
Apr 18, 2024 218.68 218.68 218.68 218.68 363 -1.13(-0.51%)
Apr 17, 2024 219.73 220.19 219.72 219.81 5,637 -2.14(-0.97%)
Apr 16, 2024 222.07 222.07 221.95 221.95 588 +0.04(+0.02%)
Apr 15, 2024 222.17 222.44 221.91 221.91 869 -3.39(-1.51%)
Apr 12, 2024 224.54 225.31 224.54 225.31 1,562 -3.57(-1.56%)
Apr 11, 2024 226.52 229.07 226.33 228.88 2,276 +2.73(+1.21%)
Apr 10, 2024 225.87 226.15 225.19 226.15 1,142 -1.22(-0.54%)
Apr 09, 2024 226.29 227.37 226.29 227.37 608 -0.43(-0.19%)
Apr 08, 2024 228.12 228.12 227.80 227.80 767 -0.38(-0.17%)
Apr 05, 2024 226.77 228.18 226.77 228.18 674 +3.10(+1.38%)
Apr 04, 2024 229.83 229.83 225.08 225.08 712 -3.11(-1.36%)
Apr 03, 2024 226.68 228.77 226.68 228.19 14,307 +0.62(+0.27%)
Apr 02, 2024 226.74 227.57 226.22 227.57 1,797 -1.69(-0.74%)
Apr 01, 2024 229.00 229.26 228.64 229.26 608 -0.21(-0.09%)
Mar 28, 2024 229.15 229.47 229.15 229.47 3,756 +0.22(+0.10%)
Mar 27, 2024 227.93 229.25 227.93 229.25 932 +0.89(+0.39%)
Mar 26, 2024 228.35 228.35 228.35 228.35 737 -0.78(-0.34%)
Mar 25, 2024 229.74 229.75 229.13 229.13 819 -1.02(-0.44%)
Mar 22, 2024 229.84 230.16 229.84 230.16 630 +0.31(+0.14%)
Mar 21, 2024 229.85 229.85 229.85 229.85 334 +1.33(+0.58%)
Mar 20, 2024 228.52 228.52 228.52 228.52 580 +2.25(+1.00%)
Mar 19, 2024 226.26 226.26 226.26 226.26 325 +1.39(+0.62%)
Mar 18, 2024 225.18 225.18 224.87 224.87 543 +1.73(+0.77%)
Mar 15, 2024 223.21 223.48 223.14 223.14 1,027 -1.96(-0.87%)
Mar 14, 2024 225.30 225.30 224.39 225.11 895 -0.65(-0.29%)
Mar 13, 2024 226.43 226.43 225.76 225.76 283 -0.94(-0.41%)
Mar 12, 2024 224.31 226.69 224.31 226.69 417 +4.06(+1.82%)
Mar 11, 2024 222.63 222.63 222.63 222.63 405 -1.51(-0.67%)
Mar 08, 2024 227.52 227.52 224.14 224.14 1,576 -2.52(-1.11%)
Mar 07, 2024 225.35 226.74 225.35 226.66 1,874 +3.08(+1.38%)
Mar 06, 2024 224.54 224.54 223.58 223.58 3,018 +1.44(+0.65%)
Mar 05, 2024 221.25 222.14 221.25 222.14 758 -2.84(-1.26%)
Mar 04, 2024 225.74 225.90 224.98 224.98 2,355 -0.32(-0.14%)
Mar 01, 2024 222.81 225.35 222.81 225.31 1,559 +2.49(+1.12%)
Feb 29, 2024 222.04 222.82 222.04 222.82 313 +2.26(+1.02%)
Feb 28, 2024 220.67 220.67 220.56 220.56 534 -0.78(-0.35%)
Feb 27, 2024 220.62 221.33 220.62 221.33 485 +0.21(+0.10%)
Feb 26, 2024 222.01 222.01 221.12 221.12 5,342 -0.50(-0.22%)
Feb 23, 2024 222.70 222.70 221.57 221.62 1,260 +0.01(+0.01%)
Feb 22, 2024 219.40 221.60 219.40 221.60 5,317 +6.75(+3.14%)
Feb 21, 2024 214.34 214.85 214.29 214.85 943 -0.12(-0.06%)
Feb 20, 2024 216.24 216.24 213.99 214.98 3,069 -2.21(-1.02%)
Feb 16, 2024 217.72 218.69 217.19 217.19 1,189 -1.39(-0.64%)
Feb 15, 2024 217.95 218.59 217.90 218.58 2,384 +0.67(+0.31%)
Feb 14, 2024 217.04 217.94 216.51 217.91 7,545 +2.94(+1.37%)
Feb 13, 2024 215.09 215.27 214.98 214.98 944 -3.12(-1.43%)
Feb 12, 2024 219.12 219.12 218.10 218.10 648 -0.79(-0.36%)
Feb 09, 2024 217.72 218.89 217.62 218.89 1,282 +2.20(+1.02%)
Feb 08, 2024 216.69 216.92 216.69 216.69 1,003 +0.33(+0.15%)
Feb 07, 2024 216.13 216.36 216.06 216.36 1,118 +2.60(+1.22%)
Feb 06, 2024 213.36 213.76 213.01 213.76 1,258 -0.51(-0.24%)
Feb 05, 2024 214.07 214.27 213.20 214.27 2,000 +0.28(+0.13%)
Feb 02, 2024 212.63 213.99 212.63 213.99 899 +4.02(+1.92%)
Feb 01, 2024 208.30 209.97 208.30 209.97 21,894 +2.63(+1.27%)
Jan 31, 2024 209.39 209.39 207.34 207.34 1,937 -3.77(-1.78%)
Jan 30, 2024 211.78 211.78 211.10 211.10 1,033 -0.38(-0.18%)
Jan 29, 2024 210.07 211.48 210.07 211.48 794 +2.15(+1.02%)
Jan 26, 2024 209.34 209.34 209.34 209.34 385 -0.47(-0.22%)
Jan 25, 2024 209.73 209.81 209.73 209.81 503 +0.66(+0.32%)
Jan 24, 2024 209.65 209.65 209.15 209.15 621 +0.84(+0.40%)
Jan 23, 2024 208.00 208.31 208.00 208.31 452 +0.61(+0.29%)
Jan 22, 2024 208.33 208.50 207.69 207.69 1,950 +0.56(+0.27%)
Jan 19, 2024 204.34 207.15 204.34 207.14 1,096 +3.07(+1.50%)
Jan 18, 2024 202.72 204.07 202.72 204.07 602 +2.56(+1.27%)
Jan 17, 2024 200.69 201.51 200.69 201.51 582 -1.16(-0.57%)
Jan 16, 2024 202.36 202.67 202.28 202.67 776 -0.43(-0.21%)
Jan 12, 2024 203.05 203.10 203.05 203.10 507 +0.39(+0.19%)
Jan 11, 2024 202.71 202.71 202.71 202.71 299 +0.46(+0.23%)
Jan 10, 2024 200.80 202.44 200.80 202.25 647 +1.63(+0.81%)
Jan 09, 2024 200.62 200.62 200.62 200.62 242 +0.24(+0.12%)
Jan 08, 2024 197.70 200.38 197.70 200.38 805 +3.58(+1.82%)
Jan 05, 2024 197.90 197.90 196.80 196.80 426 +0.49(+0.25%)
Jan 04, 2024 197.24 197.45 196.31 196.31 4,606 -0.87(-0.44%)
Jan 03, 2024 197.91 197.91 197.18 197.18 1,408 -1.68(-0.85%)
Jan 02, 2024 200.31 200.31 198.01 198.86 15,167 -2.41(-1.20%)
Dec 29, 2023 202.04 202.04 201.27 201.27 873 -0.66(-0.33%)
Dec 28, 2023 202.05 202.25 201.93 201.93 1,405 +0.16(+0.08%)
Dec 27, 2023 202.12 202.12 201.77 201.77 534 +0.09(+0.05%)
Dec 26, 2023 201.67 201.67 201.67 201.67 370 +0.85(+0.42%)
Dec 22, 2023 201.33 201.33 200.82 200.82 577 +0.23(+0.11%)
Dec 21, 2023 199.29 200.60 199.29 200.60 363 +2.00(+1.01%)
Dec 20, 2023 198.60 198.60 198.60 198.60 504 -2.48(-1.23%)
Dec 19, 2023 200.49 201.07 200.49 201.07 2,949 +0.87(+0.44%)
Dec 18, 2023 200.06 200.42 200.06 200.20 873 +1.34(+0.67%)
Dec 15, 2023 197.69 198.90 197.69 198.86 659 +0.90(+0.45%)
Dec 14, 2023 198.12 198.12 197.96 197.96 718 +0.36(+0.18%)
Dec 13, 2023 196.21 197.61 196.21 197.61 1,082 +2.04(+1.04%)
Dec 12, 2023 194.80 195.57 194.80 195.57 652 +0.99(+0.51%)
Dec 11, 2023 193.46 194.58 193.46 194.58 751 +0.98(+0.51%)
Dec 08, 2023 193.62 193.62 193.60 193.60 5,648 +0.89(+0.46%)
Dec 07, 2023 192.02 192.79 192.02 192.71 1,270 +2.42(+1.27%)
Dec 06, 2023 191.17 191.17 190.30 190.30 2,010 -1.36(-0.71%)
Dec 05, 2023 191.16 191.66 191.16 191.66 887 -0.00(-0.00%)
Dec 04, 2023 191.25 191.66 191.25 191.66 3,507 -1.46(-0.75%)
Dec 01, 2023 191.88 193.11 191.88 193.11 2,706 +0.86(+0.45%)
Nov 30, 2023 191.23 192.26 191.23 192.26 440 +0.24(+0.12%)
Nov 29, 2023 193.08 193.08 192.02 192.02 531 -0.38(-0.20%)
Nov 28, 2023 192.73 192.73 192.08 192.40 846 -0.06(-0.03%)
Nov 27, 2023 192.31 192.47 192.31 192.47 1,023 -0.13(-0.07%)
Nov 24, 2023 192.60 192.60 192.60 192.60 130 -0.26(-0.14%)
Nov 22, 2023 192.96 192.96 192.86 192.86 270 +0.88(+0.46%)
Nov 21, 2023 191.67 191.98 191.67 191.98 791 -0.70(-0.37%)
Nov 20, 2023 192.28 193.10 192.28 192.69 1,008 +1.83(+0.96%)
Nov 17, 2023 190.86 190.86 190.86 190.86 190 +0.20(+0.10%)
Nov 16, 2023 190.06 190.66 190.06 190.66 357 +0.52(+0.28%)
Nov 15, 2023 190.52 191.11 190.06 190.14 976 -0.19(-0.10%)
Nov 14, 2023 189.42 190.75 189.42 190.32 3,821 +3.41(+1.82%)
Nov 13, 2023 185.97 187.17 185.97 186.92 1,530 +0.11(+0.06%)
Nov 10, 2023 187.15 187.17 186.79 186.81 805 +3.39(+1.85%)
Nov 09, 2023 183.42 183.42 183.42 183.42 513 -1.33(-0.72%)
Nov 08, 2023 184.72 184.76 184.04 184.76 2,708 -0.04(-0.02%)
Nov 07, 2023 183.05 184.80 183.05 184.80 13,332 +0.46(+0.25%)
Nov 06, 2023 182.96 184.34 182.96 184.34 7,200 +1.88(+1.03%)
Nov 03, 2023 181.61 182.99 181.61 182.46 2,444 +1.94(+1.07%)
Nov 02, 2023 179.37 180.52 179.37 180.52 2,567 +3.11(+1.76%)
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.