SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
287.47
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open
MMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 287.12 | 287.47 | 287.12 | 287.47 | 287.47 | 0.73% | 1,168 |
| Oct 7, 2025 | 287.40 | 287.40 | 285.21 | 285.39 | 285.39 | -0.45% | 2,634 |
| Oct 6, 2025 | 286.55 | 286.76 | 286.52 | 286.68 | 286.68 | 0.49% | 9,124 |
| Oct 3, 2025 | 285.28 | 285.28 | 285.28 | 285.28 | 285.28 | -0.21% | 455 |
| Oct 2, 2025 | 285.12 | 286.22 | 285.12 | 285.88 | 285.88 | - | 1,374 |
| Oct 1, 2025 | 285.28 | 286.13 | 285.28 | 285.87 | 285.87 | 0.07% | 1,664 |
| Sep 30, 2025 | 285.67 | 285.67 | 285.67 | 285.67 | 285.67 | 0.41% | 358 |
| Sep 29, 2025 | 284.05 | 284.51 | 284.05 | 284.51 | 284.51 | 0.28% | 474 |
| Sep 26, 2025 | 283.72 | 283.72 | 283.72 | 283.72 | 283.72 | 0.53% | 621 |
| Sep 25, 2025 | 281.86 | 282.23 | 281.86 | 282.23 | 282.23 | -0.58% | 425 |
| Sep 24, 2025 | 284.73 | 284.88 | 283.86 | 283.86 | 283.86 | -0.38% | 714 |
| Sep 23, 2025 | 286.50 | 286.68 | 284.38 | 284.93 | 284.93 | -0.69% | 1,790 |
| Sep 22, 2025 | 285.30 | 286.92 | 285.30 | 286.92 | 286.92 | 0.16% | 1,053 |
| Sep 19, 2025 | 285.05 | 286.47 | 285.05 | 286.47 | 285.84 | 0.50% | 926 |
| Sep 18, 2025 | 285.58 | 285.71 | 285.05 | 285.05 | 284.42 | 0.67% | 1,537 |
| Sep 17, 2025 | 282.50 | 283.19 | 282.37 | 283.14 | 282.51 | -0.33% | 2,991 |
| Sep 16, 2025 | 286.00 | 286.00 | 283.53 | 284.09 | 283.46 | -0.17% | 1,601 |
| Sep 15, 2025 | 284.79 | 285.05 | 284.30 | 284.56 | 283.94 | 0.54% | 1,809 |
| Sep 12, 2025 | 282.65 | 283.46 | 282.65 | 283.05 | 282.42 | 0.09% | 816 |
| Sep 11, 2025 | 282.25 | 283.00 | 282.25 | 282.79 | 282.16 | 0.59% | 1,401 |
| Sep 10, 2025 | 281.21 | 281.21 | 281.12 | 281.14 | 280.52 | 1.03% | 1,287 |
| Sep 9, 2025 | 276.51 | 278.28 | 276.51 | 278.28 | 277.67 | 0.46% | 590 |
| Sep 8, 2025 | 277.19 | 277.75 | 276.94 | 277.00 | 276.39 | 0.51% | 2,823 |
| Sep 5, 2025 | 275.93 | 276.01 | 274.68 | 275.59 | 274.99 | -0.32% | 2,017 |
| Sep 4, 2025 | 274.68 | 276.48 | 274.68 | 276.48 | 275.87 | 1.02% | 993 |
| Sep 3, 2025 | 273.57 | 273.68 | 272.25 | 273.68 | 273.07 | 0.35% | 1,969 |
| Sep 2, 2025 | 270.55 | 272.72 | 270.55 | 272.72 | 272.12 | -0.60% | 1,650 |
| Aug 29, 2025 | 274.40 | 274.40 | 274.06 | 274.37 | 273.76 | -1.18% | 639 |
| Aug 28, 2025 | 277.65 | 277.65 | 277.65 | 277.65 | 277.04 | 0.38% | 231 |
| Aug 27, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 275.99 | 0.31% | 907 |
| Aug 26, 2025 | 275.46 | 275.74 | 275.46 | 275.74 | 275.13 | 0.42% | 1,236 |
| Aug 25, 2025 | 275.12 | 275.12 | 274.58 | 274.58 | 273.97 | -0.15% | 491 |
| Aug 22, 2025 | 271.80 | 275.27 | 271.80 | 274.99 | 274.39 | 1.38% | 1,003 |
| Aug 21, 2025 | 271.79 | 271.79 | 271.20 | 271.26 | 270.66 | -0.46% | 776 |
| Aug 20, 2025 | 269.80 | 272.52 | 269.80 | 272.52 | 271.92 | 0.05% | 1,113 |
| Aug 19, 2025 | 274.22 | 274.22 | 272.30 | 272.39 | 271.79 | -1.26% | 1,164 |
| Aug 18, 2025 | 275.54 | 275.87 | 275.19 | 275.87 | 275.26 | 0.13% | 5,017 |
| Aug 15, 2025 | 275.88 | 275.88 | 275.51 | 275.51 | 274.90 | -0.53% | 1,360 |
| Aug 14, 2025 | 276.01 | 276.97 | 276.01 | 276.97 | 276.36 | 0.06% | 3,164 |
| Aug 13, 2025 | 276.81 | 276.81 | 276.81 | 276.81 | 276.20 | -0.18% | 281 |
| Aug 12, 2025 | 275.50 | 277.30 | 275.50 | 277.30 | 276.69 | 1.26% | 554 |
| Aug 11, 2025 | 273.84 | 273.84 | 273.84 | 273.84 | 273.23 | -0.24% | 174 |
| Aug 8, 2025 | 274.06 | 274.49 | 274.06 | 274.49 | 273.88 | 0.76% | 842 |
| Aug 7, 2025 | 274.82 | 274.82 | 272.41 | 272.41 | 271.81 | -0.33% | 624 |
| Aug 6, 2025 | 273.32 | 273.32 | 273.32 | 273.32 | 272.72 | 0.75% | 634 |
| Aug 5, 2025 | 271.38 | 271.97 | 271.29 | 271.29 | 270.69 | -0.55% | 1,272 |
| Aug 4, 2025 | 272.28 | 272.80 | 272.28 | 272.80 | 272.20 | 1.70% | 577 |
| Aug 1, 2025 | 267.39 | 268.25 | 267.39 | 268.25 | 267.66 | -1.65% | 403 |
| Jul 31, 2025 | 275.53 | 275.53 | 272.76 | 272.76 | 272.16 | -0.20% | 732 |
| Jul 30, 2025 | 273.31 | 273.31 | 273.31 | 273.31 | 272.70 | 0.44% | 417 |