SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
268.36
+0.69 (0.26%)
Jul 10, 2025, 4:00 PM - Market closed
MMTM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 3, 2025 | 268.76 | 268.76 | 268.73 | 268.73 | 268.73 | 0.90% | 386 |
Jul 2, 2025 | 265.69 | 266.33 | 265.69 | 266.33 | 266.33 | 0.42% | 522 |
Jul 1, 2025 | 265.77 | 265.77 | 264.70 | 265.21 | 265.21 | -0.52% | 644 |
Jun 30, 2025 | 265.19 | 266.59 | 265.19 | 266.59 | 266.59 | 0.74% | 3,067 |
Jun 27, 2025 | 264.62 | 265.60 | 263.37 | 264.63 | 264.63 | 0.44% | 3,073 |
Jun 26, 2025 | 262.83 | 263.54 | 262.83 | 263.48 | 263.48 | 0.87% | 4,023 |
Jun 25, 2025 | 262.63 | 262.63 | 261.19 | 261.19 | 261.19 | -0.30% | 1,407 |
Jun 24, 2025 | 261.54 | 262.47 | 261.54 | 261.98 | 261.98 | 0.95% | 1,382 |
Jun 23, 2025 | 258.15 | 259.51 | 258.15 | 259.51 | 259.51 | 1.04% | 1,337 |
Jun 20, 2025 | 258.52 | 258.52 | 256.85 | 256.85 | 256.19 | -0.11% | 539 |
Jun 18, 2025 | 258.09 | 258.09 | 257.13 | 257.13 | 256.47 | 0.13% | 9,859 |
Jun 17, 2025 | 257.99 | 257.99 | 256.79 | 256.79 | 256.14 | -0.79% | 667 |
Jun 16, 2025 | 258.83 | 259.84 | 258.79 | 258.82 | 258.16 | 0.60% | 1,781 |
Jun 13, 2025 | 257.48 | 257.56 | 256.08 | 257.28 | 256.62 | -0.75% | 5,898 |
Jun 12, 2025 | 258.88 | 259.23 | 258.88 | 259.23 | 258.57 | 0.31% | 2,953 |
Jun 11, 2025 | 258.78 | 258.78 | 258.44 | 258.44 | 257.78 | -0.20% | 1,188 |
Jun 10, 2025 | 258.11 | 258.96 | 258.11 | 258.96 | 258.30 | 0.31% | 1,076 |
Jun 9, 2025 | 258.30 | 258.48 | 258.11 | 258.17 | 257.51 | -0.14% | 2,952 |
Jun 6, 2025 | 258.83 | 258.83 | 257.84 | 258.54 | 257.88 | 1.06% | 3,367 |
Jun 5, 2025 | 255.83 | 255.83 | 255.83 | 255.83 | 255.18 | -0.86% | 657 |
Jun 4, 2025 | 258.78 | 258.80 | 258.04 | 258.04 | 257.38 | -0.11% | 1,135 |
Jun 3, 2025 | 257.76 | 258.33 | 257.76 | 258.33 | 257.67 | 0.59% | 898 |
Jun 2, 2025 | 254.47 | 256.80 | 254.47 | 256.80 | 256.15 | 0.47% | 1,188 |
May 30, 2025 | 254.53 | 255.60 | 254.53 | 255.60 | 254.95 | 0.23% | 563 |
May 29, 2025 | 257.29 | 257.29 | 254.62 | 255.01 | 254.36 | 0.36% | 1,804 |
May 28, 2025 | 255.46 | 255.46 | 254.10 | 254.10 | 253.45 | -0.40% | 1,136 |
May 27, 2025 | 254.16 | 255.11 | 254.16 | 255.11 | 254.46 | 1.92% | 1,251 |
May 23, 2025 | 249.89 | 251.08 | 249.89 | 250.31 | 249.67 | -0.68% | 2,260 |
May 22, 2025 | 251.31 | 252.23 | 251.31 | 252.02 | 251.37 | 0.05% | 1,489 |
May 21, 2025 | 255.28 | 255.28 | 251.90 | 251.90 | 251.26 | -1.56% | 521 |
May 20, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 255.25 | -0.36% | 645 |
May 19, 2025 | 253.76 | 256.81 | 253.76 | 256.81 | 256.16 | -0.08% | 998 |
May 16, 2025 | 257.04 | 257.04 | 257.01 | 257.01 | 256.35 | 0.84% | 626 |
May 15, 2025 | 253.51 | 254.87 | 253.49 | 254.87 | 254.22 | 0.38% | 1,662 |
May 14, 2025 | 253.69 | 253.90 | 253.69 | 253.90 | 253.26 | 0.14% | 1,807 |
May 13, 2025 | 252.84 | 254.17 | 252.84 | 253.54 | 252.89 | 1.10% | 2,098 |
May 12, 2025 | 251.68 | 251.68 | 249.13 | 250.78 | 250.14 | 2.94% | 1,191 |
May 9, 2025 | 244.13 | 244.13 | 243.62 | 243.62 | 243.00 | -0.12% | 457 |
May 8, 2025 | 244.67 | 245.66 | 243.32 | 243.91 | 243.29 | 0.53% | 3,035 |
May 7, 2025 | 241.98 | 242.64 | 241.25 | 242.61 | 241.99 | 0.40% | 2,255 |
May 6, 2025 | 241.09 | 242.07 | 241.09 | 241.65 | 241.03 | -0.60% | 3,279 |
May 5, 2025 | 243.01 | 244.30 | 243.01 | 243.10 | 242.48 | -0.70% | 2,169 |
May 2, 2025 | 244.72 | 245.05 | 244.72 | 244.82 | 244.20 | 1.38% | 848 |
May 1, 2025 | 243.61 | 243.61 | 241.47 | 241.48 | 240.87 | 0.44% | 1,216 |
Apr 30, 2025 | 236.44 | 240.43 | 236.44 | 240.43 | 239.81 | 0.21% | 2,698 |
Apr 29, 2025 | 238.52 | 240.10 | 238.35 | 239.91 | 239.30 | 0.62% | 1,092 |