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 (%)
Dec 31, 2021 196.06 196.56 195.88 195.88 13,485 -0.23(-0.12%)
Dec 30, 2021 197.22 197.49 196.12 196.12 874 -0.84(-0.43%)
Dec 29, 2021 196.85 196.96 196.42 196.96 1,549 +0.44(+0.22%)
Dec 28, 2021 197.33 197.33 196.52 196.52 1,294 -0.56(-0.28%)
Dec 27, 2021 195.15 197.07 195.15 197.07 3,055 +2.74(+1.41%)
Dec 23, 2021 192.87 194.39 192.87 194.33 3,118 +1.77(+0.92%)
Dec 22, 2021 191.49 192.56 191.49 192.56 1,168 +2.31(+1.22%)
Dec 21, 2021 189.38 190.24 189.38 190.24 1,213 +4.04(+2.17%)
Dec 20, 2021 186.68 186.68 184.61 186.21 1,775 -2.65(-1.40%)
Dec 17, 2021 189.19 190.17 188.86 188.86 1,656 -1.99(-1.04%)
Dec 16, 2021 192.96 192.96 190.66 190.85 725 -1.82(-0.94%)
Dec 15, 2021 189.06 192.67 188.91 192.67 2,813 +3.09(+1.63%)
Dec 14, 2021 190.02 190.02 188.72 189.57 1,551 -1.71(-0.89%)
Dec 13, 2021 193.73 193.73 191.28 191.28 441 -2.69(-1.38%)
Dec 10, 2021 192.43 193.97 192.35 193.97 1,795 +1.53(+0.80%)
Dec 09, 2021 193.14 193.14 192.43 192.43 379 -1.81(-0.93%)
Dec 08, 2021 193.65 194.25 193.65 194.25 1,282 +0.75(+0.39%)
Dec 07, 2021 192.28 193.92 192.28 193.50 2,178 +4.04(+2.13%)
Dec 06, 2021 189.92 189.92 189.45 189.45 2,510 +2.50(+1.34%)
Dec 03, 2021 186.19 186.96 185.92 186.96 1,809 -2.33(-1.23%)
Dec 02, 2021 187.58 189.82 187.14 189.29 917 +2.44(+1.30%)
Dec 01, 2021 192.76 192.80 186.85 186.85 2,077 -2.10(-1.11%)
Nov 30, 2021 191.43 191.44 188.95 188.95 1,693 -3.99(-2.07%)
Nov 29, 2021 192.06 193.14 192.06 192.94 729 +2.75(+1.44%)
Nov 26, 2021 190.19 190.19 190.19 190.19 456 -5.13(-2.63%)
Nov 24, 2021 193.70 195.33 193.66 195.33 5,685 +0.57(+0.29%)
Nov 23, 2021 193.99 194.75 193.99 194.75 541 +0.07(+0.04%)
Nov 22, 2021 196.78 196.78 194.69 194.69 1,042 +0.05(+0.02%)
Nov 19, 2021 194.94 194.94 194.61 194.64 1,570 -0.50(-0.26%)
Nov 18, 2021 195.10 195.14 195.14 195.14 269 +0.60(+0.31%)
Nov 17, 2021 194.69 194.69 194.54 194.54 951 -0.69(-0.35%)
Nov 16, 2021 194.76 195.23 194.76 195.23 609 +1.00(+0.51%)
Nov 15, 2021 194.17 194.29 194.07 194.23 2,083 -0.35(-0.18%)
Nov 12, 2021 194.35 194.58 194.35 194.58 1,354 +1.21(+0.62%)
Nov 11, 2021 193.49 193.66 193.37 193.37 2,951 +0.34(+0.17%)
Nov 10, 2021 193.51 193.03 193.03 459 -1.64(-0.84%)
Nov 09, 2021 194.01 194.68 194.01 194.68 955 -1.34(-0.68%)
Nov 08, 2021 196.40 196.40 196.02 196.02 581 +0.33(+0.17%)
Nov 05, 2021 196.38 196.38 195.18 195.69 972 +0.84(+0.43%)
Nov 04, 2021 194.57 194.85 194.35 194.85 3,499 +0.74(+0.38%)
Nov 03, 2021 192.62 194.11 192.57 194.11 2,305 +1.57(+0.82%)
Nov 02, 2021 192.53 192.53 192.53 192.53 313 +0.82(+0.43%)
Nov 01, 2021 191.49 191.71 190.99 191.71 1,507 +0.89(+0.46%)
Oct 29, 2021 189.70 190.82 189.70 190.82 725 +0.81(+0.42%)
Oct 28, 2021 189.39 190.02 189.39 190.02 338 +1.96(+1.04%)
Oct 27, 2021 188.86 188.86 188.05 188.05 798 -0.96(-0.51%)
Oct 26, 2021 189.59 189.01 189.01 2,549 +0.43(+0.23%)
Oct 25, 2021 188.33 188.68 188.33 188.58 567 +1.25(+0.67%)
Oct 22, 2021 187.63 187.63 186.51 187.33 785 +0.18(+0.10%)
Oct 21, 2021 186.97 187.15 186.96 187.15 511 +0.60(+0.32%)
Oct 20, 2021 186.16 186.66 186.16 186.55 608 +0.62(+0.33%)
Oct 19, 2021 185.56 185.93 185.56 185.93 927 +1.01(+0.55%)
Oct 18, 2021 184.19 184.92 184.19 184.92 607 +0.93(+0.51%)
Oct 15, 2021 183.98 183.98 183.98 183.98 438 +1.46(+0.80%)
Oct 14, 2021 182.53 182.53 182.53 182.53 154 +3.21(+1.79%)
Oct 13, 2021 179.31 179.31 179.31 179.31 365 +0.31(+0.17%)
Oct 12, 2021 179.54 179.54 179.00 179.00 975 -0.41(-0.23%)
Oct 11, 2021 181.20 181.52 179.41 179.41 816 -1.17(-0.65%)
Oct 08, 2021 180.97 180.97 180.53 180.58 921 -0.10(-0.06%)
Oct 07, 2021 180.20 181.82 180.20 180.68 3,365 +1.66(+0.93%)
Oct 06, 2021 176.95 179.02 176.95 179.02 1,284 +0.24(+0.13%)
Oct 05, 2021 178.93 178.93 178.78 178.78 233 +2.16(+1.22%)
Oct 04, 2021 178.17 178.23 176.38 176.62 755 -2.30(-1.28%)
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.