Skip to main content
SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
265.83
-5.91 (-2.17%)
Feb 21, 2025, 3:02 PM EST - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025271.07271.07265.75265.83265.83-2.17%3,629
Feb 20, 2025270.45271.74270.45271.74271.74-0.77%2,476
Feb 19, 2025273.10273.85273.10273.85273.850.14%1,530
Feb 18, 2025274.40274.40272.88273.46273.46-0.04%2,999
Feb 14, 2025272.72273.57272.72273.57273.570.35%815
Feb 13, 2025270.92272.63270.85272.63272.631.29%4,008
Feb 12, 2025268.71269.34268.71269.14269.14-0.32%1,570
Feb 11, 2025270.07270.07269.82270.02270.02-0.09%1,575
Feb 10, 2025269.69271.08269.69270.26270.260.66%5,505
Feb 7, 2025272.10272.10268.36268.49268.49-0.98%2,049
Feb 6, 2025270.19271.15270.19271.15271.150.77%2,428
Feb 5, 2025267.49269.08265.92269.08269.081.33%7,849
Feb 4, 2025265.56265.56265.56265.56265.560.18%6,571
Feb 3, 2025261.98265.90261.98265.08265.08-0.95%5,321
Jan 31, 2025270.66270.86267.63267.63267.63-0.54%2,804
Jan 30, 2025268.39269.09268.03269.09269.090.88%4,115
Jan 29, 2025267.93267.93265.22266.73266.73-0.58%5,800
Jan 28, 2025266.20268.42266.17268.28268.281.85%6,615
Jan 27, 2025263.29265.05261.95263.40263.40-3.32%5,691
Jan 24, 2025274.15274.19272.17272.43272.43-0.39%3,615
Jan 23, 2025272.60273.51272.52273.51273.510.33%2,493
Jan 22, 2025272.13272.68272.13272.61272.611.01%1,791
Jan 21, 2025268.99269.89268.40269.89269.890.99%4,305
Jan 17, 2025267.71268.07265.70267.25267.251.17%3,205
Jan 16, 2025264.87264.87264.15264.16264.16-0.17%4,494
Jan 15, 2025263.54264.60263.54264.60264.602.21%2,321
Jan 14, 2025258.36259.90258.36258.89258.890.06%3,084
Jan 13, 2025256.29258.74256.02258.74258.74-0.15%4,621
Jan 10, 2025261.41261.41258.77259.12259.12-1.58%3,643
Jan 8, 2025262.54263.50262.15263.28263.280.12%3,686
Jan 7, 2025264.34264.40262.96262.96262.96-1.56%1,541
Jan 6, 2025267.25268.95266.82267.14267.140.91%7,511
Jan 3, 2025262.37264.73260.74264.72264.721.98%5,142
Jan 2, 2025261.20261.20259.57259.57259.57-0.28%8,273
Dec 31, 2024262.67262.68260.24260.31260.31-0.79%12,282
Dec 30, 2024263.29263.29262.38262.38262.38-0.80%1,556
Dec 27, 2024263.60264.51263.17264.51264.51-1.31%2,065
Dec 26, 2024267.00268.01267.00268.01268.010.15%368
Dec 24, 2024266.94267.62266.94267.62267.621.01%2,310
Dec 23, 2024262.39264.93261.90264.93264.930.88%2,504
Dec 20, 2024261.41264.74261.41262.62261.991.10%2,736
Dec 19, 2024262.62262.62259.77259.77259.15-0.27%6,222
Dec 18, 2024269.16269.16260.19260.48259.86-2.86%6,294
Dec 17, 2024268.39268.51267.59268.16267.52-0.78%3,318
Dec 16, 2024269.62270.26269.47270.26269.610.56%4,021
Dec 13, 2024267.87269.22267.65268.74268.100.02%15,668
Dec 12, 2024268.85268.99268.69268.69268.05-0.47%3,487
Dec 11, 2024269.52270.01269.50269.97269.321.18%3,233
Dec 10, 2024268.39268.41266.83266.83266.19-0.56%2,607
Dec 9, 2024270.93270.93268.18268.32267.68-1.08%7,130
Dec 6, 2024270.79271.26270.79271.26270.610.27%1,335
Dec 5, 2024270.73273.75270.52270.52269.87-0.96%1,995
Dec 4, 2024269.47273.15269.47273.15272.501.78%4,163
Dec 3, 2024267.33268.38267.33268.38267.740.27%2,385
Dec 2, 2024267.76267.89267.31267.65267.010.14%1,604
Nov 29, 2024266.94267.52266.94267.28266.640.77%509
Nov 27, 2024265.84265.84264.58265.23264.59-0.77%1,061
Nov 26, 2024266.26268.88266.26267.29266.650.81%9,323
Nov 25, 2024265.08265.43265.02265.14264.500.04%934
Nov 22, 2024264.65265.04264.22265.04264.410.30%1,323
Nov 21, 2024263.44264.44263.44264.25263.620.69%2,229
Nov 20, 2024260.99262.44260.48262.44261.81-0.07%1,654
Nov 19, 2024260.83262.62260.78262.62261.990.85%1,010
Nov 18, 2024260.37260.56260.09260.41259.790.03%1,476
Nov 15, 2024260.52261.00259.10260.33259.71-1.39%5,243
Nov 14, 2024264.88264.88263.99263.99263.36-0.68%1,278
Nov 13, 2024265.92266.45265.79265.79265.16-2,585
Nov 12, 2024266.61266.62265.12265.79265.15-0.28%5,811
Nov 11, 2024267.98267.98266.09266.53265.90-0.02%1,678
Nov 8, 2024266.58266.58266.58266.58265.940.48%459
Nov 7, 2024263.75265.50263.75265.30264.670.50%8,710
Nov 6, 2024261.53263.99261.10263.99263.363.29%3,890
Nov 5, 2024255.50255.58255.50255.58254.971.56%502
Nov 4, 2024252.26252.34251.65251.65251.05-0.27%791
Nov 1, 2024252.69254.52252.33252.33251.720.22%1,704
Oct 31, 2024255.34255.34251.49251.78251.18-1.87%10,224
Oct 30, 2024257.85257.85256.59256.59255.98-0.57%4,798
Oct 29, 2024256.70258.07256.70258.07257.460.35%2,227
Oct 28, 2024257.47257.65257.13257.18256.570.41%3,258
Oct 25, 2024258.30258.49256.05256.14255.53-0.13%1,126
Oct 24, 2024256.56256.67256.48256.48255.860.24%2,755
Oct 23, 2024257.98257.98255.68255.87255.26-1.16%9,995
Oct 22, 2024258.11259.07258.11258.89258.27-3,583
Oct 21, 2024258.67258.90258.67258.90258.28-0.05%859
Oct 18, 2024259.35259.35259.02259.03258.410.36%1,934
Oct 17, 2024258.36258.36258.09258.09257.480.16%1,213
Oct 16, 2024256.73257.78256.73257.68257.060.53%1,711
Oct 15, 2024259.95259.95256.33256.33255.72-1.25%621
Oct 14, 2024259.58259.58259.58259.58258.960.84%387
Oct 11, 2024257.43257.43257.43257.43256.810.67%340
Oct 10, 2024255.18255.71255.18255.71255.10-0.07%1,150
Oct 9, 2024254.07255.90254.07255.90255.280.73%2,411
Oct 8, 2024253.27254.03253.13254.03253.421.34%9,413
Oct 7, 2024252.23252.50250.68250.68250.08-0.79%870
Oct 4, 2024251.85252.67251.85252.67252.061.16%356
Oct 3, 2024249.56249.77249.56249.77249.170.09%1,446
Oct 2, 2024248.67249.85248.67249.55248.950.21%1,383
Oct 1, 2024252.13252.13249.03249.03248.44-1.10%1,232
Sep 30, 2024250.26251.81250.06251.81251.210.33%4,323
Sep 27, 2024251.89251.89250.77250.98250.38-0.50%1,704