Skip to main content

S&P 1500 Momentum Tilt ETF SPDR (NY: MMTM )

229.95 +0.22 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 229.63 229.95 229.63 229.95 3,749 +0.22(+0.10%)
Mar 27, 2024 228.41 229.73 228.41 229.73 931 +0.89(+0.39%)
Mar 26, 2024 228.84 228.84 228.84 228.84 736 -0.78(-0.34%)
Mar 25, 2024 230.22 230.23 229.62 229.62 818 -1.02(-0.44%)
Mar 22, 2024 230.32 230.64 230.32 230.64 629 +0.31(+0.14%)
Mar 21, 2024 230.33 230.33 230.33 230.33 334 +1.33(+0.58%)
Mar 20, 2024 229.00 229.00 229.00 229.00 579 +2.26(+1.00%)
Mar 19, 2024 226.74 226.74 226.74 226.74 325 +1.40(+0.62%)
Mar 18, 2024 225.65 225.65 225.35 225.35 542 +1.73(+0.77%)
Mar 15, 2024 223.68 223.95 223.61 223.61 1,025 -1.97(-0.87%)
Mar 14, 2024 225.78 225.78 224.86 225.58 893 -0.65(-0.29%)
Mar 13, 2024 226.91 226.91 226.23 226.23 282 -0.94(-0.41%)
Mar 12, 2024 224.78 227.17 224.78 227.17 416 +4.07(+1.82%)
Mar 11, 2024 223.10 223.10 223.10 223.10 404 -1.51(-0.67%)
Mar 08, 2024 228.00 228.00 224.61 224.61 1,573 -2.53(-1.11%)
Mar 07, 2024 225.82 227.21 225.82 227.14 1,870 +3.09(+1.38%)
Mar 06, 2024 225.01 225.01 224.05 224.05 3,012 +1.44(+0.65%)
Mar 05, 2024 221.72 222.61 221.72 222.61 756 -2.85(-1.26%)
Mar 04, 2024 226.22 226.38 225.46 225.46 2,350 -0.33(-0.14%)
Mar 01, 2024 223.28 225.83 223.28 225.78 1,556 +2.50(+1.12%)
Feb 29, 2024 222.50 223.29 222.50 223.29 312 +2.26(+1.02%)
Feb 28, 2024 221.14 221.14 221.02 221.02 533 -0.78(-0.35%)
Feb 27, 2024 221.09 221.80 221.09 221.80 484 +0.21(+0.10%)
Feb 26, 2024 222.47 222.47 221.59 221.59 5,331 -0.50(-0.22%)
Feb 23, 2024 223.17 223.17 222.04 222.08 1,257 +0.01(+0.01%)
Feb 22, 2024 219.86 222.07 219.86 222.07 5,306 +6.77(+3.14%)
Feb 21, 2024 214.79 215.31 214.74 215.31 941 -0.12(-0.06%)
Feb 20, 2024 216.69 216.69 214.44 215.43 3,063 -2.22(-1.02%)
Feb 16, 2024 218.18 219.15 217.65 217.65 1,187 -1.39(-0.64%)
Feb 15, 2024 218.41 219.05 218.36 219.04 2,379 +0.67(+0.31%)
Feb 14, 2024 217.50 218.40 216.97 218.37 7,530 +2.94(+1.37%)
Feb 13, 2024 215.55 215.73 215.43 215.43 942 -3.13(-1.43%)
Feb 12, 2024 219.58 219.58 218.56 218.56 647 -0.79(-0.36%)
Feb 09, 2024 218.18 219.35 218.08 219.35 1,279 +2.21(+1.02%)
Feb 08, 2024 217.14 217.38 217.14 217.14 1,001 +0.33(+0.15%)
Feb 07, 2024 216.59 216.81 216.52 216.81 1,116 +2.60(+1.22%)
Feb 06, 2024 213.81 214.21 213.46 214.21 1,255 -0.51(-0.24%)
Feb 05, 2024 214.53 214.72 213.65 214.72 1,995 +0.28(+0.13%)
Feb 02, 2024 213.07 214.44 213.07 214.44 897 +4.03(+1.92%)
Feb 01, 2024 208.74 210.41 208.74 210.41 21,848 +2.63(+1.27%)
Jan 31, 2024 209.83 209.83 207.78 207.78 1,933 -3.77(-1.78%)
Jan 30, 2024 212.22 212.22 211.55 211.55 1,031 -0.38(-0.18%)
Jan 29, 2024 210.52 211.93 210.52 211.93 792 +2.15(+1.02%)
Jan 26, 2024 209.78 209.78 209.78 209.78 384 -0.47(-0.22%)
Jan 25, 2024 210.17 210.25 210.17 210.25 502 +0.66(+0.32%)
Jan 24, 2024 210.09 210.09 209.59 209.59 620 +0.84(+0.40%)
Jan 23, 2024 208.44 208.74 208.44 208.74 451 +0.61(+0.29%)
Jan 22, 2024 208.77 208.94 208.13 208.13 1,946 +0.56(+0.27%)
Jan 19, 2024 204.77 207.59 204.77 207.57 1,094 +3.07(+1.50%)
Jan 18, 2024 203.15 204.50 203.15 204.50 601 +2.56(+1.27%)
Jan 17, 2024 201.12 201.94 201.12 201.94 581 -1.16(-0.57%)
Jan 16, 2024 202.78 203.10 202.70 203.10 774 -0.43(-0.21%)
Jan 12, 2024 203.48 203.53 203.48 203.53 506 +0.39(+0.19%)
Jan 11, 2024 203.14 203.14 203.14 203.14 298 +0.46(+0.23%)
Jan 10, 2024 201.23 202.86 201.23 202.68 646 +1.63(+0.81%)
Jan 09, 2024 201.05 201.05 201.05 201.05 242 +0.24(+0.12%)
Jan 08, 2024 198.11 200.81 198.11 200.81 803 +3.59(+1.82%)
Jan 05, 2024 198.32 198.32 197.21 197.21 425 +0.49(+0.25%)
Jan 04, 2024 197.65 197.86 196.72 196.72 4,597 -0.87(-0.44%)
Jan 03, 2024 198.33 198.33 197.59 197.59 1,405 -1.69(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.