SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
283.85
-0.71 (-0.25%)
Sep 16, 2025, 4:00 PM EDT - Market closed
MMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 284.79 | 285.05 | 284.30 | 284.56 | 284.56 | 0.54% | 1,804 |
| Sep 12, 2025 | 282.65 | 283.46 | 282.65 | 283.05 | 283.05 | 0.09% | 816 |
| Sep 11, 2025 | 282.25 | 283.00 | 282.25 | 282.79 | 282.79 | 0.59% | 1,401 |
| Sep 10, 2025 | 281.21 | 281.21 | 281.12 | 281.14 | 281.14 | 1.03% | 1,287 |
| Sep 9, 2025 | 276.51 | 278.28 | 276.51 | 278.28 | 278.28 | 0.46% | 590 |
| Sep 8, 2025 | 277.19 | 277.75 | 276.94 | 277.00 | 277.00 | 0.51% | 2,823 |
| Sep 5, 2025 | 275.93 | 276.01 | 274.68 | 275.59 | 275.59 | -0.32% | 2,017 |
| Sep 4, 2025 | 274.68 | 276.48 | 274.68 | 276.48 | 276.48 | 1.02% | 993 |
| Sep 3, 2025 | 273.57 | 273.68 | 272.25 | 273.68 | 273.68 | 0.35% | 1,969 |
| Sep 2, 2025 | 270.55 | 272.72 | 270.55 | 272.72 | 272.72 | -0.60% | 1,650 |
| Aug 29, 2025 | 274.40 | 274.40 | 274.06 | 274.37 | 274.37 | -1.18% | 639 |
| Aug 28, 2025 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | 0.38% | 231 |
| Aug 27, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 0.31% | 907 |
| Aug 26, 2025 | 275.46 | 275.74 | 275.46 | 275.74 | 275.74 | 0.42% | 1,236 |
| Aug 25, 2025 | 275.12 | 275.12 | 274.58 | 274.58 | 274.58 | -0.15% | 491 |
| Aug 22, 2025 | 271.80 | 275.27 | 271.80 | 274.99 | 274.99 | 1.38% | 1,003 |
| Aug 21, 2025 | 271.79 | 271.79 | 271.20 | 271.26 | 271.26 | -0.46% | 776 |
| Aug 20, 2025 | 269.80 | 272.52 | 269.80 | 272.52 | 272.52 | 0.05% | 1,113 |
| Aug 19, 2025 | 274.22 | 274.22 | 272.30 | 272.39 | 272.39 | -1.26% | 1,164 |
| Aug 18, 2025 | 275.54 | 275.87 | 275.19 | 275.87 | 275.87 | 0.13% | 5,017 |
| Aug 15, 2025 | 275.88 | 275.88 | 275.51 | 275.51 | 275.51 | -0.53% | 1,360 |
| Aug 14, 2025 | 276.01 | 276.97 | 276.01 | 276.97 | 276.97 | 0.06% | 3,164 |
| Aug 13, 2025 | 276.81 | 276.81 | 276.81 | 276.81 | 276.81 | -0.18% | 281 |
| Aug 12, 2025 | 275.50 | 277.30 | 275.50 | 277.30 | 277.30 | 1.26% | 554 |
| Aug 11, 2025 | 273.84 | 273.84 | 273.84 | 273.84 | 273.84 | -0.24% | 174 |
| 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 |