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 (%)
May 31, 2022 169.65 169.88 169.65 169.79 835 -1.41(-0.83%)
May 27, 2022 169.46 171.21 169.46 171.21 3,055 +4.36(+2.61%)
May 26, 2022 166.64 166.84 166.64 166.84 253 +3.25(+1.99%)
May 25, 2022 162.41 163.59 162.41 163.59 500 +1.75(+1.08%)
May 24, 2022 160.19 162.51 160.19 161.84 1,232 -1.17(-0.72%)
May 23, 2022 161.93 163.01 161.93 163.01 1,722 +3.12(+1.95%)
May 20, 2022 157.82 159.90 157.06 159.90 1,079 -0.34(-0.21%)
May 19, 2022 160.95 160.95 160.23 160.23 699 -0.83(-0.51%)
May 18, 2022 163.01 163.01 161.06 161.06 1,097 -6.94(-4.13%)
May 17, 2022 167.10 168.17 167.03 168.00 6,352 +3.20(+1.94%)
May 16, 2022 164.18 166.47 164.18 164.80 748 -0.35(-0.21%)
May 13, 2022 163.29 165.88 163.29 165.15 3,168 +4.22(+2.62%)
May 12, 2022 160.05 160.93 160.05 160.93 1,250 -0.95(-0.59%)
May 11, 2022 166.78 166.78 161.89 161.89 1,617 -2.91(-1.76%)
May 10, 2022 164.38 165.75 163.63 164.79 8,068 +0.76(+0.46%)
May 09, 2022 167.44 167.64 164.03 164.03 2,122 -6.16(-3.62%)
May 06, 2022 171.29 171.29 170.20 170.20 5,535 -0.32(-0.19%)
May 05, 2022 172.51 172.51 170.20 170.52 2,974 -5.97(-3.38%)
May 04, 2022 172.16 176.66 171.59 176.49 8,692 +4.73(+2.76%)
May 03, 2022 171.38 171.76 171.36 171.76 1,593 +1.06(+0.62%)
May 02, 2022 169.37 170.69 167.20 170.69 13,989 +1.00(+0.59%)
Apr 29, 2022 174.45 175.54 169.69 169.69 2,316 -5.97(-3.40%)
Apr 28, 2022 175.57 175.66 175.57 175.66 253 +3.81(+2.22%)
Apr 27, 2022 170.89 173.63 170.89 171.84 736 +0.45(+0.27%)
Apr 26, 2022 173.67 173.67 171.39 171.39 2,141 -1.25(-0.73%)
Apr 25, 2022 172.70 172.70 172.64 172.64 925 -2.84(-1.62%)
Apr 22, 2022 179.77 179.77 175.48 175.48 771 -4.89(-2.71%)
Apr 21, 2022 185.38 185.38 180.37 180.37 743 -2.70(-1.47%)
Apr 20, 2022 183.76 183.76 183.06 183.06 6,392 +0.48(+0.26%)
Apr 19, 2022 182.15 182.59 182.15 182.59 247 +2.39(+1.33%)
Apr 18, 2022 180.12 180.19 179.91 180.19 775 -0.10(-0.06%)
Apr 14, 2022 182.21 182.21 180.30 180.30 1,074 -2.45(-1.34%)
Apr 13, 2022 181.99 182.74 181.99 182.74 703 +2.14(+1.19%)
Apr 12, 2022 183.09 183.20 180.03 180.60 2,648 -0.55(-0.31%)
Apr 11, 2022 181.97 182.08 181.15 181.15 814 -3.60(-1.95%)
Apr 08, 2022 185.35 185.54 184.75 184.75 529 -0.71(-0.38%)
Apr 07, 2022 185.46 185.46 185.46 185.46 329 +1.88(+1.03%)
Apr 06, 2022 184.01 184.97 183.58 183.58 2,721 -2.85(-1.53%)
Apr 05, 2022 187.91 187.91 186.43 186.43 1,146 -2.50(-1.32%)
Apr 04, 2022 188.64 188.93 188.64 188.93 983 +1.21(+0.64%)
Apr 01, 2022 186.28 187.72 186.28 187.72 2,041 +0.02(+0.01%)
Mar 31, 2022 189.28 189.28 187.70 187.70 747 -2.43(-1.28%)
Mar 30, 2022 190.94 190.95 190.12 190.12 939 -1.56(-0.81%)
Mar 29, 2022 190.67 191.68 190.67 191.68 821 +2.45(+1.29%)
Mar 28, 2022 189.04 189.23 189.04 189.23 401 +1.13(+0.60%)
Mar 25, 2022 187.37 188.09 187.37 188.09 773 +0.76(+0.41%)
Mar 24, 2022 185.84 187.33 185.84 187.33 14,425 +2.67(+1.45%)
Mar 23, 2022 185.99 186.50 184.66 184.66 1,326 -2.22(-1.19%)
Mar 22, 2022 186.67 186.94 186.67 186.88 1,330 +1.99(+1.08%)
Mar 21, 2022 185.53 185.53 184.88 184.89 829 -0.11(-0.06%)
Mar 18, 2022 182.31 185.14 182.31 185.00 1,242 +2.54(+1.39%)
Mar 17, 2022 180.85 182.45 180.85 182.45 835 +2.17(+1.20%)
Mar 16, 2022 180.20 180.28 178.33 180.28 2,397 +3.88(+2.20%)
Mar 15, 2022 173.88 176.41 173.51 176.41 2,126 +3.70(+2.14%)
Mar 14, 2022 173.99 173.99 172.70 172.70 1,232 -1.58(-0.91%)
Mar 11, 2022 176.41 176.41 174.28 174.28 7,155 -2.30(-1.30%)
Mar 10, 2022 175.18 176.58 174.85 176.58 2,436 -0.59(-0.33%)
Mar 09, 2022 176.45 177.17 176.37 177.17 659 +4.75(+2.76%)
Mar 08, 2022 172.25 175.79 171.84 172.41 2,188 -0.95(-0.55%)
Mar 07, 2022 173.36 173.36 173.36 173.36 112 -5.38(-3.01%)
Mar 04, 2022 179.26 179.26 178.73 178.74 742 -1.27(-0.70%)
Mar 03, 2022 180.29 181.81 179.53 180.01 35,685 -0.84(-0.47%)
Mar 02, 2022 180.13 181.28 180.13 180.85 3,245 +3.41(+1.92%)
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.