SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
231.64
+4.16 (1.83%)
Apr 23, 2025, 4:00 PM EDT - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025234.77234.77230.72231.68231.681.85%2,808
Apr 22, 2025225.29227.48225.29227.48227.482.58%5,623
Apr 21, 2025224.48224.48219.99221.76221.76-2.43%3,893
Apr 17, 2025226.48229.14226.48227.28227.280.22%2,547
Apr 16, 2025229.51229.51226.14226.78226.78-2.83%1,781
Apr 15, 2025234.51234.51233.23233.38233.380.15%1,261
Apr 14, 2025235.11235.27231.46233.04233.040.64%2,758
Apr 11, 2025226.65231.55226.65231.55231.551.82%1,571
Apr 10, 2025230.19230.54221.65227.42227.42-3.87%10,684
Apr 9, 2025212.27237.34212.27236.58236.5811.15%7,984
Apr 8, 2025223.91226.63209.98212.85212.85-1.81%9,727
Apr 7, 2025206.79220.46205.02216.78216.780.43%6,640
Apr 4, 2025223.65223.70215.84215.84215.84-6.40%9,480
Apr 3, 2025233.00233.43230.61230.61230.61-5.88%2,231
Apr 2, 2025244.82245.74244.82245.01245.011.05%1,402
Apr 1, 2025240.89243.09240.05242.46242.460.65%3,173
Mar 31, 2025236.22241.17236.22240.91240.910.46%2,249
Mar 28, 2025244.94244.94239.81239.81239.81-2.30%3,552
Mar 27, 2025245.81246.45245.24245.45245.45-0.54%3,310
Mar 26, 2025249.82249.82246.77246.77246.77-1.78%949
Mar 25, 2025251.14251.41250.45251.24251.240.25%2,430
Mar 24, 2025248.14250.62248.14250.62250.622.09%2,098
Mar 21, 2025242.89245.48242.89245.48244.880.19%1,901
Mar 20, 2025245.63246.48244.92245.01244.41-0.14%2,475
Mar 19, 2025244.86246.76244.86245.36244.761.54%2,457
Mar 18, 2025242.01242.46241.53241.63241.04-1.61%4,647
Mar 17, 2025243.99246.38243.99245.58244.980.38%1,530
Mar 14, 2025244.13244.65243.39244.65244.052.71%2,151
Mar 13, 2025242.42242.42238.20238.20237.62-1.83%1,430
Mar 12, 2025242.39243.51242.29242.65242.060.90%2,298
Mar 11, 2025241.23241.78237.56240.48239.890.17%2,859
Mar 10, 2025242.65242.65239.40240.06239.47-3.49%3,443
Mar 7, 2025245.22249.08243.52248.75248.140.55%4,136
Mar 6, 2025250.19251.57247.09247.39246.78-2.33%38,416
Mar 5, 2025252.22254.43251.63253.30252.680.71%14,777
Mar 4, 2025250.54251.50248.20251.50250.89-1.17%2,583
Mar 3, 2025262.12262.28254.49254.49253.87-2.49%13,824
Feb 28, 2025256.04260.99256.04260.99260.351.74%2,863
Feb 27, 2025264.02264.02256.54256.54255.91-2.21%1,741
Feb 26, 2025261.10262.34261.10262.34261.700.46%1,230
Feb 25, 2025263.00263.00259.08261.14260.50-0.88%3,108
Feb 24, 2025264.16266.20263.45263.45262.81-0.90%2,911
Feb 21, 2025271.07271.07265.75265.83265.18-2.17%3,629
Feb 20, 2025270.45271.74270.45271.74271.08-0.77%2,476
Feb 19, 2025273.10273.85273.10273.85273.180.14%1,530
Feb 18, 2025274.40274.40272.88273.46272.79-0.04%2,999
Feb 14, 2025272.72273.57272.72273.57272.900.35%815
Feb 13, 2025270.92272.63270.85272.63271.961.29%4,008
Feb 12, 2025268.71269.34268.71269.14268.48-0.32%1,570
Feb 11, 2025270.07270.07269.82270.02269.35-0.09%1,575