Skip to main content
SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
262.62
+2.85 (1.10%)
Dec 20, 2024, 3:53 PM EST - Market closed

MMTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024261.41264.74261.41262.62262.621.10%2,736
Dec 19, 2024262.62262.62259.77259.77259.77-0.27%6,222
Dec 18, 2024269.16269.16260.19260.48260.48-2.86%6,294
Dec 17, 2024268.39268.51267.59268.16268.16-0.78%3,318
Dec 16, 2024269.62270.26269.47270.26270.260.56%4,021
Dec 13, 2024267.87269.22267.65268.74268.740.02%15,668
Dec 12, 2024268.85268.99268.69268.69268.69-0.47%3,487
Dec 11, 2024269.52270.01269.50269.97269.971.18%3,233
Dec 10, 2024268.39268.41266.83266.83266.83-0.56%2,607
Dec 9, 2024270.93270.93268.18268.32268.32-1.08%7,130
Dec 6, 2024270.79271.26270.79271.26271.260.27%1,335
Dec 5, 2024270.73273.75270.52270.52270.52-0.96%1,995
Dec 4, 2024269.47273.15269.47273.15273.151.78%4,163
Dec 3, 2024267.33268.38267.33268.38268.380.27%2,385
Dec 2, 2024267.76267.89267.31267.65267.650.14%1,604
Nov 29, 2024266.94267.52266.94267.28267.280.77%509
Nov 27, 2024265.84265.84264.58265.23265.23-0.77%1,061
Nov 26, 2024266.26268.88266.26267.29267.290.81%9,323
Nov 25, 2024265.08265.43265.02265.14265.140.04%934
Nov 22, 2024264.65265.04264.22265.04265.040.30%1,323
Nov 21, 2024263.44264.44263.44264.25264.250.69%2,229
Nov 20, 2024260.99262.44260.48262.44262.44-0.07%1,654
Nov 19, 2024260.83262.62260.78262.62262.620.85%1,010
Nov 18, 2024260.37260.56260.09260.41260.410.03%1,476
Nov 15, 2024260.52261.00259.10260.33260.33-1.39%5,243
Nov 14, 2024264.88264.88263.99263.99263.99-0.68%1,278
Nov 13, 2024265.92266.45265.79265.79265.79-2,585
Nov 12, 2024266.61266.62265.12265.79265.79-0.28%5,811
Nov 11, 2024267.98267.98266.09266.53266.53-0.02%1,678
Nov 8, 2024266.58266.58266.58266.58266.580.48%459
Nov 7, 2024263.75265.50263.75265.30265.300.50%8,710
Nov 6, 2024261.53263.99261.10263.99263.993.29%3,890
Nov 5, 2024255.50255.58255.50255.58255.581.56%502
Nov 4, 2024252.26252.34251.65251.65251.65-0.27%791
Nov 1, 2024252.69254.52252.33252.33252.330.22%1,704
Oct 31, 2024255.34255.34251.49251.78251.78-1.87%10,224
Oct 30, 2024257.85257.85256.59256.59256.59-0.57%4,798
Oct 29, 2024256.70258.07256.70258.07258.070.35%2,227
Oct 28, 2024257.47257.65257.13257.18257.180.41%3,258
Oct 25, 2024258.30258.49256.05256.14256.14-0.13%1,126
Oct 24, 2024256.56256.67256.48256.48256.480.24%2,755
Oct 23, 2024257.98257.98255.68255.87255.87-1.16%9,995
Oct 22, 2024258.11259.07258.11258.89258.89-3,583
Oct 21, 2024258.67258.90258.67258.90258.90-0.05%859
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%387
Oct 11, 2024257.43257.43257.43257.43257.430.67%340
Oct 10, 2024255.18255.71255.18255.71255.71-0.07%1,150
Oct 9, 2024254.07255.90254.07255.90255.900.73%2,411
Oct 8, 2024253.27254.03253.13254.03254.031.34%9,413
Oct 7, 2024252.23252.50250.68250.68250.68-0.79%870
Oct 4, 2024251.85252.67251.85252.67252.671.16%356
Oct 3, 2024249.56249.77249.56249.77249.770.09%1,446
Oct 2, 2024248.67249.85248.67249.55249.550.21%1,383
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%589
Sep 23, 2024250.08250.35249.73250.25250.25-0.02%1,786
Sep 20, 2024250.00250.29250.00250.29249.73-0.13%731
Sep 19, 2024250.85251.42250.04250.63250.062.00%1,463
Sep 18, 2024245.70245.70245.70245.70245.15-0.31%378
Sep 17, 2024246.19246.47246.19246.47245.91-466
Sep 16, 2024245.59246.48245.59246.48245.920.05%1,419
Sep 13, 2024246.45246.45246.01246.36245.800.74%590
Sep 12, 2024241.83244.76241.83244.56244.000.90%1,142
Sep 11, 2024238.00242.41237.59242.39241.841.97%1,469
Sep 10, 2024237.70237.70237.70237.70237.160.63%978
Sep 9, 2024235.53236.21235.53236.21235.681.20%873
Sep 6, 2024238.23238.23233.14233.42232.89-2.05%3,004
Sep 5, 2024238.78240.46237.60238.30237.76-0.44%5,665
Sep 4, 2024239.48239.89239.30239.36238.81-0.19%2,759
Sep 3, 2024244.40244.67239.80239.80239.26-3.02%2,343
Aug 30, 2024246.71247.26245.53247.26246.701.21%504
Aug 29, 2024246.14247.29244.30244.30243.75-0.57%3,843
Aug 28, 2024245.19245.92244.55245.69245.14-0.65%941
Aug 27, 2024246.65247.30246.65247.30246.740.23%596
Aug 26, 2024247.65247.65246.73246.73246.17-0.61%3,609
Aug 23, 2024247.57248.25247.38248.25247.681.41%1,088
Aug 22, 2024246.15246.15244.81244.81244.25-1.25%9,969
Aug 21, 2024247.90247.90247.90247.90247.340.49%435
Aug 20, 2024247.39247.39246.68246.68246.13-0.19%512
Aug 19, 2024247.15247.15247.15247.15246.591.16%148
Aug 16, 2024244.56244.56244.31244.31243.760.22%1,217
Aug 15, 2024243.76243.76243.76243.76243.211.74%1,142
Aug 14, 2024239.24239.59239.24239.59239.050.66%397
Aug 13, 2024238.02238.02238.02238.02237.482.04%212
Aug 12, 2024233.15233.25233.15233.25232.720.20%539
Aug 9, 2024233.03233.03232.78232.78232.250.50%516
Aug 8, 2024231.61231.61231.61231.61231.093.05%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%556
Aug 1, 2024242.00242.00236.63236.83236.29-1.93%2,979