Skip to main content
SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
251.78
-4.81 (-1.87%)
Oct 31, 2024, 3:53 PM EDT - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2024255.34255.34251.49252.09252.09-1.75%10,223
Oct 30, 2024257.85257.85256.59256.59256.59-0.57%4,800
Oct 29, 2024256.70258.07256.70258.07258.070.35%2,227
Oct 28, 2024257.47257.65257.13257.18257.180.41%3,300
Oct 25, 2024258.30258.49256.05256.14256.14-0.13%1,126
Oct 24, 2024256.56256.67256.48256.48256.480.24%2,800
Oct 23, 2024257.98257.98255.68255.87255.87-1.17%10,000
Oct 22, 2024258.11259.07258.11258.89258.89-3,600
Oct 21, 2024258.67258.90258.67258.90258.90-0.05%900
Oct 18, 2024259.35259.35259.02259.03259.030.36%1,934
Oct 17, 2024258.36258.36258.09258.09258.090.16%1,213
Oct 16, 2024256.73257.78256.73257.68257.680.53%1,711
Oct 15, 2024259.95259.95256.33256.33256.33-1.25%621
Oct 14, 2024259.58259.58259.58259.58259.580.84%400
Oct 11, 2024257.43257.43257.43257.43257.430.67%340
Oct 10, 2024255.18255.71255.18255.71255.71-0.07%1,200
Oct 9, 2024254.07255.89254.07255.89255.890.73%2,411
Oct 8, 2024253.27254.03253.13254.03254.031.34%9,413
Oct 7, 2024252.23252.50250.68250.68250.68-0.79%900
Oct 4, 2024251.84252.67251.84252.67252.671.16%400
Oct 3, 2024249.56249.77249.56249.77249.770.09%1,446
Oct 2, 2024248.67249.85248.67249.55249.550.21%1,400
Oct 1, 2024252.13252.13249.03249.03249.03-1.10%1,232
Sep 30, 2024250.26251.81250.06251.81251.810.33%4,323
Sep 27, 2024251.89251.89250.77250.98250.98-0.50%1,704
Sep 26, 2024251.93252.23251.93252.23252.230.39%941
Sep 25, 2024252.15252.15251.25251.25251.250.06%1,714
Sep 24, 2024251.09251.09251.09251.09251.090.34%600
Sep 23, 2024250.08250.35249.73250.25250.25-0.02%1,800
Sep 20, 2024250.00250.29250.00250.29249.72-0.14%731
Sep 19, 2024250.85251.42250.04250.63250.062.01%1,500
Sep 18, 2024245.70245.70245.70245.70245.15-0.31%400
Sep 17, 2024246.19246.47246.19246.47245.91-500
Sep 16, 2024245.59246.48245.59246.48245.920.05%1,419
Sep 13, 2024246.45246.45246.01246.36245.800.74%600
Sep 12, 2024241.83244.76241.83244.56244.000.90%1,142
Sep 11, 2024238.00242.41237.59242.39241.841.97%1,500
Sep 10, 2024237.70237.70237.70237.70237.160.63%1,000
Sep 9, 2024235.53236.21235.53236.21235.671.20%900
Sep 6, 2024238.23238.23233.14233.42232.89-2.05%3,004
Sep 5, 2024238.78240.46237.60238.30237.76-0.44%5,700
Sep 4, 2024239.48239.89239.30239.36238.81-0.18%2,800
Sep 3, 2024244.40244.67239.80239.80239.26-3.02%2,343
Aug 30, 2024246.71247.26245.53247.26246.701.21%504
Aug 29, 2024246.14247.29244.30244.30243.74-0.57%3,843
Aug 28, 2024245.19245.92244.55245.69245.14-0.65%941
Aug 27, 2024246.65247.30246.65247.30246.740.23%600
Aug 26, 2024247.65247.65246.73246.73246.17-0.61%3,609
Aug 23, 2024247.57248.25247.38248.25247.681.41%1,100
Aug 22, 2024246.15246.15244.80244.80244.25-1.25%10,000
Aug 21, 2024247.90247.90247.90247.90247.340.49%435
Aug 20, 2024247.39247.39246.68246.68246.12-0.19%512
Aug 19, 2024247.15247.15247.15247.15246.581.16%148
Aug 16, 2024244.56244.56244.31244.31243.750.23%1,217
Aug 15, 2024243.76243.76243.76243.76243.211.74%1,142
Aug 14, 2024239.24239.59239.24239.59239.040.66%400
Aug 13, 2024238.02238.02238.02238.02237.482.05%212
Aug 12, 2024233.15233.25233.15233.25232.720.20%539
Aug 9, 2024233.03233.03232.78232.78232.250.51%516
Aug 8, 2024231.61231.61231.61231.61231.083.05%829
Aug 7, 2024230.54230.54224.76224.76224.25-1.83%541
Aug 6, 2024229.95229.95228.96228.96228.442.33%1,508
Aug 5, 2024218.46225.59218.46223.74223.24-3.22%1,845
Aug 2, 2024230.00231.19230.00231.19230.67-2.38%600
Aug 1, 2024242.00242.00236.63236.83236.29-1.93%3,000
Jul 31, 2024241.48241.48241.48241.48240.932.39%602
Jul 30, 2024238.69238.69235.43235.84235.31-1.00%600
Jul 29, 2024237.80238.32237.80238.22237.670.08%836
Jul 26, 2024237.23239.17237.23238.03237.490.86%1,441
Jul 25, 2024237.58238.15236.01236.01235.47-0.84%1,400
Jul 24, 2024241.88241.88238.01238.01237.47-2.94%726
Jul 23, 2024245.23245.23245.23245.23244.680.05%437
Jul 22, 2024243.26245.10243.26245.10244.551.52%803
Jul 19, 2024243.32243.32241.42241.42240.87-0.86%627
Jul 18, 2024246.14246.14243.52243.52242.97-0.65%1,100
Jul 17, 2024246.50246.50245.11245.11244.55-2.39%937
Jul 16, 2024250.62251.11250.61251.11250.540.52%800
Jul 15, 2024250.19250.19249.78249.80249.230.23%1,206
Jul 12, 2024250.95250.95249.22249.22248.660.37%909
Jul 11, 2024251.88251.88248.19248.29247.73-1.19%1,718
Jul 10, 2024250.52251.27250.52251.27250.701.09%624
Jul 9, 2024249.04249.04248.56248.56248.000.18%3,400
Jul 8, 2024248.46248.46248.08248.12247.560.19%841
Jul 5, 2024246.56247.77246.56247.66247.100.46%1,400
Jul 3, 2024246.52246.52246.52246.52245.960.79%2,100
Jul 2, 2024242.91244.59242.81244.59244.030.45%1,700
Jul 1, 2024242.48243.49242.48243.49242.940.24%3,100
Jun 28, 2024245.00245.00242.91242.91242.36-0.16%1,643
Jun 27, 2024243.36243.36243.29243.29242.74-0.02%633
Jun 26, 2024242.28243.33242.28243.33242.780.21%900
Jun 25, 2024241.72242.81241.72242.81242.260.81%800
Jun 24, 2024242.01242.01240.87240.87240.33-1.03%522
Jun 21, 2024243.37243.37243.37243.37242.31-0.41%307
Jun 20, 2024246.56246.56244.04244.37243.30-0.54%1,132
Jun 18, 2024244.73245.69244.73245.69244.620.53%1,300
Jun 17, 2024242.00244.39241.83244.39243.320.97%1,128
Jun 14, 2024241.65242.09241.65242.05240.99-0.02%1,328
Jun 13, 2024242.11242.11242.11242.11241.060.55%200
Jun 12, 2024241.01241.01240.61240.78239.731.24%1,200
Jun 11, 2024236.63237.83236.62237.83236.79-0.08%800