SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
274.48
+2.07 (0.76%)
Aug 8, 2025, 4:00 PM - Market closed
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 274.06 | 274.49 | 274.06 | 274.49 | 274.49 | 0.76% | 842 |
| Aug 7, 2025 | 274.82 | 274.82 | 272.41 | 272.41 | 272.41 | -0.33% | 624 |
| Aug 6, 2025 | 273.32 | 273.32 | 273.32 | 273.32 | 273.32 | 0.75% | 634 |
| Aug 5, 2025 | 271.38 | 271.97 | 271.29 | 271.29 | 271.29 | -0.55% | 1,272 |
| Aug 4, 2025 | 272.28 | 272.80 | 272.28 | 272.80 | 272.80 | 1.70% | 577 |
| Aug 1, 2025 | 267.39 | 268.25 | 267.39 | 268.25 | 268.25 | -1.65% | 403 |
| Jul 31, 2025 | 275.53 | 275.53 | 272.76 | 272.76 | 272.76 | -0.20% | 732 |
| Jul 30, 2025 | 273.31 | 273.31 | 273.31 | 273.31 | 273.31 | 0.44% | 417 |
| Jul 29, 2025 | 272.12 | 272.12 | 272.12 | 272.12 | 272.12 | -0.26% | 440 |
| Jul 28, 2025 | 272.84 | 272.84 | 272.84 | 272.84 | 272.84 | 0.07% | 354 |
| Jul 25, 2025 | 272.37 | 272.63 | 272.19 | 272.63 | 272.63 | 0.48% | 969 |
| Jul 24, 2025 | 271.58 | 271.93 | 271.34 | 271.34 | 271.34 | 0.22% | 1,853 |
| Jul 23, 2025 | 269.31 | 270.76 | 269.31 | 270.76 | 270.76 | 0.80% | 549 |
| Jul 22, 2025 | 268.62 | 268.62 | 268.62 | 268.62 | 268.62 | -0.43% | 437 |
| Jul 21, 2025 | 269.79 | 269.79 | 269.79 | 269.79 | 269.79 | 0.15% | 685 |
| Jul 18, 2025 | 270.26 | 270.26 | 269.24 | 269.38 | 269.38 | -0.02% | 636 |
| Jul 17, 2025 | 269.62 | 269.62 | 269.44 | 269.44 | 269.44 | 0.51% | 951 |
| Jul 16, 2025 | 268.00 | 268.06 | 268.00 | 268.06 | 268.06 | 0.35% | 595 |
| Jul 15, 2025 | 267.67 | 268.01 | 267.13 | 267.13 | 267.13 | -0.38% | 953 |
| Jul 14, 2025 | 268.43 | 268.43 | 267.91 | 268.14 | 268.14 | 0.37% | 1,202 |
| Jul 11, 2025 | 267.86 | 267.86 | 267.15 | 267.15 | 267.15 | -0.45% | 765 |
| Jul 10, 2025 | 268.13 | 268.36 | 268.13 | 268.36 | 268.36 | 0.26% | 1,199 |
| Jul 9, 2025 | 267.26 | 267.67 | 267.26 | 267.67 | 267.67 | 0.57% | 618 |
| Jul 8, 2025 | 266.16 | 266.16 | 266.16 | 266.16 | 266.16 | -0.20% | 535 |
| Jul 7, 2025 | 267.35 | 267.64 | 266.71 | 266.71 | 266.71 | -0.75% | 1,094 |
| Jul 3, 2025 | 268.76 | 268.76 | 268.73 | 268.73 | 268.73 | 0.90% | 386 |
| Jul 2, 2025 | 265.69 | 266.33 | 265.69 | 266.33 | 266.33 | 0.42% | 522 |
| Jul 1, 2025 | 265.77 | 265.77 | 264.70 | 265.21 | 265.21 | -0.52% | 644 |
| Jun 30, 2025 | 265.19 | 266.59 | 265.19 | 266.59 | 266.59 | 0.74% | 3,067 |
| Jun 27, 2025 | 264.62 | 265.60 | 263.37 | 264.63 | 264.63 | 0.44% | 3,073 |
| Jun 26, 2025 | 262.83 | 263.54 | 262.83 | 263.48 | 263.48 | 0.87% | 4,023 |
| Jun 25, 2025 | 262.63 | 262.63 | 261.19 | 261.19 | 261.19 | -0.30% | 1,407 |
| Jun 24, 2025 | 261.54 | 262.47 | 261.54 | 261.98 | 261.98 | 0.95% | 1,382 |
| Jun 23, 2025 | 258.15 | 259.51 | 258.15 | 259.51 | 259.51 | 1.04% | 1,337 |
| Jun 20, 2025 | 258.52 | 258.52 | 256.85 | 256.85 | 256.19 | -0.11% | 539 |
| Jun 18, 2025 | 258.09 | 258.09 | 257.13 | 257.13 | 256.47 | 0.13% | 9,859 |
| Jun 17, 2025 | 257.99 | 257.99 | 256.79 | 256.79 | 256.14 | -0.79% | 667 |
| Jun 16, 2025 | 258.83 | 259.84 | 258.79 | 258.82 | 258.16 | 0.60% | 1,781 |
| Jun 13, 2025 | 257.48 | 257.56 | 256.08 | 257.28 | 256.62 | -0.75% | 5,898 |
| Jun 12, 2025 | 258.88 | 259.23 | 258.88 | 259.23 | 258.57 | 0.31% | 2,953 |
| Jun 11, 2025 | 258.78 | 258.78 | 258.44 | 258.44 | 257.78 | -0.20% | 1,188 |
| Jun 10, 2025 | 258.11 | 258.96 | 258.11 | 258.96 | 258.30 | 0.31% | 1,076 |
| Jun 9, 2025 | 258.30 | 258.48 | 258.11 | 258.17 | 257.51 | -0.14% | 2,952 |
| Jun 6, 2025 | 258.83 | 258.83 | 257.84 | 258.54 | 257.88 | 1.06% | 3,367 |
| Jun 5, 2025 | 255.83 | 255.83 | 255.83 | 255.83 | 255.18 | -0.86% | 657 |
| Jun 4, 2025 | 258.78 | 258.80 | 258.04 | 258.04 | 257.38 | -0.11% | 1,135 |
| Jun 3, 2025 | 257.76 | 258.33 | 257.76 | 258.33 | 257.67 | 0.59% | 898 |
| Jun 2, 2025 | 254.47 | 256.80 | 254.47 | 256.80 | 256.15 | 0.47% | 1,188 |
| May 30, 2025 | 254.53 | 255.60 | 254.53 | 255.60 | 254.95 | 0.23% | 563 |
| May 29, 2025 | 257.29 | 257.29 | 254.62 | 255.01 | 254.36 | 0.36% | 1,804 |