Skip to main content

S&P 1500 Momentum Tilt ETF SPDR (NY: MMTM )

242.28 -0.53 (-0.22%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 167.58 169.25 167.58 169.25 745 +2.23(+1.33%)
Jul 28, 2022 167.02 167.02 167.02 167.02 195 +1.82(+1.10%)
Jul 27, 2022 162.88 165.20 162.88 165.20 694 +3.30(+2.04%)
Jul 26, 2022 162.52 162.59 161.90 161.90 793 -0.99(-0.61%)
Jul 25, 2022 162.30 162.89 162.24 162.89 3,198 +0.94(+0.58%)
Jul 22, 2022 161.95 161.95 161.95 161.95 528 -0.79(-0.48%)
Jul 21, 2022 161.60 162.74 160.88 162.74 1,191 +1.03(+0.63%)
Jul 20, 2022 162.18 162.18 161.38 161.71 481 +0.86(+0.53%)
Jul 19, 2022 159.00 160.85 159.00 160.85 2,016 +3.64(+2.31%)
Jul 18, 2022 159.73 159.94 157.21 157.21 5,916 -1.85(-1.16%)
Jul 15, 2022 158.68 159.06 158.26 159.06 1,161 +2.46(+1.57%)
Jul 14, 2022 153.71 156.60 153.71 156.60 254 -0.38(-0.24%)
Jul 13, 2022 157.52 157.52 156.98 156.98 734 -0.41(-0.26%)
Jul 12, 2022 159.25 159.25 157.39 157.39 481 -1.65(-1.04%)
Jul 11, 2022 159.59 159.59 159.04 159.04 459 -2.02(-1.26%)
Jul 08, 2022 160.35 161.50 160.35 161.06 1,292 +0.38(+0.23%)
Jul 07, 2022 159.90 160.69 159.90 160.69 1,466 +2.60(+1.64%)
Jul 06, 2022 157.69 158.09 157.42 158.09 951 +0.73(+0.46%)
Jul 05, 2022 157.35 157.35 157.35 157.35 97 -0.23(-0.15%)
Jul 01, 2022 156.98 157.59 156.98 157.59 434 +1.70(+1.09%)
Jun 30, 2022 156.00 156.12 155.88 155.88 1,761 -1.70(-1.08%)
Jun 29, 2022 158.07 158.07 157.58 157.58 605 -0.35(-0.22%)
Jun 28, 2022 159.96 159.96 157.93 157.93 1,348 -2.66(-1.66%)
Jun 27, 2022 160.86 160.86 160.59 160.59 355 +0.04(+0.03%)
Jun 24, 2022 157.72 160.54 157.72 160.54 3,152 +4.35(+2.79%)
Jun 23, 2022 155.96 156.19 155.84 156.19 835 +0.74(+0.48%)
Jun 22, 2022 155.15 156.01 155.15 155.45 1,225 -0.20(-0.13%)
Jun 21, 2022 155.38 155.65 155.14 155.65 2,853 +4.27(+2.82%)
Jun 17, 2022 151.03 151.96 151.03 151.38 1,774 +0.30(+0.20%)
Jun 16, 2022 153.39 153.39 151.08 151.08 1,389 -5.57(-3.56%)
Jun 15, 2022 156.08 157.14 156.05 156.65 1,278 +2.03(+1.31%)
Jun 14, 2022 155.08 155.22 154.48 154.63 1,814 -0.27(-0.17%)
Jun 13, 2022 156.43 156.88 154.61 154.89 10,028 -6.66(-4.12%)
Jun 10, 2022 163.20 163.20 161.28 161.55 1,076 -4.31(-2.60%)
Jun 09, 2022 168.69 168.69 165.86 165.86 552 -3.73(-2.20%)
Jun 08, 2022 169.59 169.59 169.59 169.59 3,769 -1.88(-1.10%)
Jun 07, 2022 168.06 171.47 168.06 171.47 737 +1.97(+1.16%)
Jun 06, 2022 169.50 169.50 169.50 169.50 1,073 +0.55(+0.32%)
Jun 03, 2022 168.89 168.95 168.75 168.95 1,306 -2.67(-1.56%)
Jun 02, 2022 168.72 171.62 168.08 171.62 1,192 +2.68(+1.59%)
Jun 01, 2022 170.70 171.10 168.66 168.95 650 -0.85(-0.50%)
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%)
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.