Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

242.05 -0.06 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 229.94 231.98 229.94 231.98 873 +0.61(+0.26%)
May 30, 2024 232.17 232.17 231.37 231.37 703 -2.27(-0.97%)
May 29, 2024 234.30 234.30 233.65 233.65 837 -1.37(-0.58%)
May 28, 2024 235.56 235.56 235.02 235.02 964 +1.05(+0.45%)
May 24, 2024 232.78 233.97 232.78 233.97 2,439 +2.13(+0.92%)
May 23, 2024 231.91 231.91 231.84 231.84 489 -0.05(-0.02%)
May 22, 2024 232.66 232.66 231.30 231.89 695 -0.98(-0.42%)
May 21, 2024 231.89 232.88 231.89 232.88 344 +0.71(+0.31%)
May 20, 2024 232.16 232.16 232.16 232.16 362 +0.86(+0.37%)
May 17, 2024 231.88 231.88 231.30 231.30 933 -0.31(-0.14%)
May 16, 2024 232.60 232.60 231.62 231.62 1,248 -0.90(-0.39%)
May 15, 2024 232.52 232.52 232.52 232.52 385 +3.33(+1.45%)
May 14, 2024 227.49 229.19 227.49 229.19 680 +1.67(+0.73%)
May 13, 2024 227.52 227.52 227.52 227.52 514 -0.68(-0.30%)
May 10, 2024 228.78 228.78 227.80 228.20 4,062 +0.61(+0.27%)
May 09, 2024 226.99 227.61 226.99 227.59 1,277 +0.71(+0.31%)
May 08, 2024 226.89 226.89 226.89 226.89 511 +0.06(+0.03%)
May 07, 2024 227.27 227.51 226.83 226.83 945 +0.16(+0.07%)
May 06, 2024 224.41 226.66 224.41 226.66 14,617 +3.41(+1.53%)
May 03, 2024 223.26 223.26 223.26 223.26 451 +3.11(+1.41%)
May 02, 2024 220.07 220.15 220.07 220.15 393 +2.02(+0.93%)
May 01, 2024 218.13 218.13 218.13 218.13 499 -1.18(-0.54%)
Apr 30, 2024 222.35 222.35 219.31 219.31 1,999 -3.34(-1.50%)
Apr 29, 2024 222.16 222.85 222.16 222.65 729 -0.09(-0.04%)
Apr 26, 2024 222.41 222.74 222.41 222.74 516 +3.66(+1.67%)
Apr 25, 2024 216.01 219.08 215.86 219.08 1,415 -1.41(-0.64%)
Apr 24, 2024 221.13 221.13 219.88 220.49 1,394 -0.44(-0.20%)
Apr 23, 2024 220.32 221.07 220.32 220.93 1,082 +3.51(+1.61%)
Apr 22, 2024 216.57 217.42 216.52 217.42 977 +2.26(+1.05%)
Apr 19, 2024 218.66 218.80 215.16 215.16 1,564 -3.98(-1.81%)
Apr 18, 2024 219.14 219.14 219.14 219.14 363 -1.13(-0.51%)
Apr 17, 2024 220.19 220.65 220.18 220.27 5,626 -2.15(-0.97%)
Apr 16, 2024 222.54 222.54 222.42 222.42 587 +0.04(+0.02%)
Apr 15, 2024 222.64 222.91 222.38 222.38 868 -3.40(-1.51%)
Apr 12, 2024 225.01 225.78 225.01 225.78 1,559 -3.58(-1.56%)
Apr 11, 2024 227.00 229.56 226.81 229.36 2,272 +2.73(+1.21%)
Apr 10, 2024 226.34 226.63 225.66 226.63 1,140 -1.22(-0.54%)
Apr 09, 2024 226.77 227.85 226.77 227.85 607 -0.43(-0.19%)
Apr 08, 2024 228.60 228.60 228.28 228.28 766 -0.38(-0.17%)
Apr 05, 2024 227.25 228.66 227.25 228.66 673 +3.11(+1.38%)
Apr 04, 2024 230.32 230.32 225.55 225.55 711 -3.12(-1.36%)
Apr 03, 2024 227.16 229.25 227.16 228.67 14,277 +0.62(+0.27%)
Apr 02, 2024 227.22 228.05 226.70 228.05 1,794 -1.69(-0.74%)
Apr 01, 2024 229.48 229.75 229.12 229.75 607 -0.21(-0.09%)
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%)
Jan 02, 2024 200.73 200.73 198.43 199.28 15,135 -2.41(-1.20%)
Dec 29, 2023 202.46 202.46 201.69 201.69 871 -0.66(-0.33%)
Dec 28, 2023 202.47 202.68 202.36 202.36 1,402 +0.16(+0.08%)
Dec 27, 2023 202.54 202.54 202.19 202.19 533 +0.09(+0.05%)
Dec 26, 2023 202.10 202.10 202.10 202.10 369 +0.85(+0.42%)
Dec 22, 2023 201.75 201.75 201.25 201.25 576 +0.23(+0.11%)
Dec 21, 2023 199.71 201.02 199.71 201.02 362 +2.00(+1.01%)
Dec 20, 2023 199.01 199.01 199.01 199.01 503 -2.48(-1.23%)
Dec 19, 2023 200.91 201.50 200.91 201.50 2,942 +0.87(+0.44%)
Dec 18, 2023 200.48 200.84 200.48 200.62 871 +1.34(+0.67%)
Dec 15, 2023 198.10 199.32 198.10 199.28 657 +0.90(+0.45%)
Dec 14, 2023 198.53 198.53 198.38 198.38 717 +0.36(+0.18%)
Dec 13, 2023 196.63 198.02 196.63 198.02 1,080 +2.04(+1.04%)
Dec 12, 2023 195.21 195.98 195.21 195.98 650 +0.99(+0.51%)
Dec 11, 2023 193.86 194.99 193.86 194.99 750 +0.98(+0.50%)
Dec 08, 2023 194.03 194.03 194.01 194.01 5,636 +0.90(+0.46%)
Dec 07, 2023 192.42 193.20 192.42 193.12 1,267 +2.42(+1.27%)
Dec 06, 2023 191.57 191.57 190.70 190.70 2,006 -1.36(-0.71%)
Dec 05, 2023 191.56 192.06 191.56 192.06 885 -0.00(-0.00%)
Dec 04, 2023 191.65 192.06 191.65 192.06 3,500 -1.46(-0.75%)
Dec 01, 2023 192.28 193.52 192.28 193.52 2,700 +0.86(+0.45%)
Nov 30, 2023 191.63 192.66 191.63 192.66 439 +0.24(+0.12%)
Nov 29, 2023 193.49 193.49 192.42 192.42 530 -0.39(-0.20%)
Nov 28, 2023 193.14 193.14 192.49 192.81 844 -0.06(-0.03%)
Nov 27, 2023 192.72 192.87 192.72 192.87 1,021 -0.13(-0.07%)
Nov 24, 2023 193.00 193.00 193.00 193.00 130 -0.26(-0.14%)
Nov 22, 2023 193.37 193.37 193.27 193.27 270 +0.88(+0.46%)
Nov 21, 2023 192.07 192.39 192.07 192.39 789 -0.71(-0.37%)
Nov 20, 2023 192.69 193.50 192.69 193.09 1,006 +1.83(+0.96%)
Nov 17, 2023 191.26 191.26 191.26 191.26 189 +0.20(+0.10%)
Nov 16, 2023 190.46 191.06 190.46 191.06 356 +0.52(+0.28%)
Nov 15, 2023 190.92 191.51 190.46 190.54 974 -0.19(-0.10%)
Nov 14, 2023 189.82 191.16 189.82 190.72 3,813 +3.41(+1.82%)
Nov 13, 2023 186.36 187.56 186.36 187.31 1,527 +0.11(+0.06%)
Nov 10, 2023 187.54 187.56 187.18 187.20 803 +3.39(+1.85%)
Nov 09, 2023 183.81 183.81 183.81 183.81 512 -1.34(-0.72%)
Nov 08, 2023 185.11 185.15 184.43 185.15 2,702 -0.04(-0.02%)
Nov 07, 2023 183.44 185.19 183.44 185.19 13,304 +0.46(+0.25%)
Nov 06, 2023 183.35 184.73 183.35 184.73 7,185 +1.89(+1.03%)
Nov 03, 2023 182.00 183.38 182.00 182.84 2,439 +1.94(+1.07%)
Nov 02, 2023 179.75 180.90 179.75 180.90 2,562 +3.12(+1.75%)
Nov 01, 2023 175.97 177.78 175.97 177.78 11,439 +2.74(+1.56%)
Oct 31, 2023 173.78 175.12 173.78 175.04 4,378 +0.70(+0.40%)
Oct 30, 2023 173.48 174.44 173.48 174.34 1,269 +2.48(+1.44%)
Oct 27, 2023 172.59 172.80 171.86 171.86 1,578 -0.16(-0.10%)
Oct 26, 2023 171.92 173.06 171.92 172.03 2,686 -2.73(-1.56%)
Oct 25, 2023 176.59 176.59 174.69 174.76 2,942 -3.51(-1.97%)
Oct 24, 2023 178.08 178.39 177.29 178.28 3,251 +1.64(+0.93%)
Oct 23, 2023 177.76 177.76 176.64 176.64 2,716 +0.17(+0.10%)
Oct 20, 2023 176.93 176.93 176.47 176.47 1,260 -2.28(-1.27%)
Oct 19, 2023 178.58 178.75 178.58 178.75 1,582 -1.39(-0.77%)
Oct 18, 2023 181.04 181.04 179.61 180.13 947 -2.27(-1.24%)
Oct 17, 2023 182.74 182.74 181.97 182.40 815 -0.39(-0.22%)
Oct 16, 2023 182.80 182.80 182.80 182.80 277 +2.16(+1.20%)
Oct 13, 2023 181.47 181.47 180.64 180.64 745 -1.47(-0.81%)
Oct 12, 2023 183.23 183.23 182.11 182.11 834 -0.94(-0.51%)
Oct 11, 2023 183.05 183.05 183.05 183.05 395 +1.06(+0.58%)
Oct 10, 2023 182.53 182.64 181.99 181.99 3,439 +0.87(+0.48%)
Oct 09, 2023 179.96 181.12 179.96 181.12 326 +0.91(+0.51%)
Oct 06, 2023 178.51 180.21 178.51 180.21 1,382 +2.57(+1.44%)
Oct 05, 2023 177.64 177.64 177.64 177.64 471 -0.11(-0.06%)
Oct 04, 2023 176.73 177.75 176.73 177.75 387 +1.20(+0.68%)
Oct 03, 2023 177.41 177.41 175.92 176.55 1,675 -2.18(-1.22%)
Oct 02, 2023 178.78 179.07 177.63 178.73 4,344 +0.31(+0.17%)
Sep 29, 2023 180.04 180.04 178.42 178.42 1,595 -0.77(-0.43%)
Sep 28, 2023 178.84 179.19 178.84 179.19 7,276 +1.37(+0.77%)
Sep 27, 2023 178.10 178.10 177.74 177.82 965 +0.28(+0.16%)
Sep 26, 2023 178.76 178.76 177.28 177.54 1,141 -2.38(-1.32%)
Sep 25, 2023 179.09 179.91 179.09 179.91 633 +0.57(+0.32%)
Sep 22, 2023 179.95 180.51 179.34 179.34 1,117 -0.12(-0.07%)
Sep 21, 2023 179.98 179.98 179.46 179.46 1,023 -3.06(-1.67%)
Sep 20, 2023 184.84 186.07 182.50 182.51 43,408 -1.78(-0.97%)
Sep 19, 2023 184.12 184.30 183.47 184.30 610 -0.14(-0.08%)
Sep 18, 2023 184.91 184.91 184.44 184.44 5,293 +0.32(+0.18%)
Sep 15, 2023 184.11 184.11 184.11 184.11 207 -2.69(-1.44%)
Sep 14, 2023 186.69 186.80 186.25 186.80 344 +1.50(+0.81%)
Sep 13, 2023 185.67 185.67 185.31 185.31 646 -0.00(-0.00%)
Sep 12, 2023 186.05 186.05 185.31 185.31 395 -1.33(-0.71%)
Sep 11, 2023 186.64 186.64 186.64 186.64 317 +1.01(+0.54%)
Sep 08, 2023 185.96 185.96 185.63 185.63 260 +0.15(+0.08%)
Sep 07, 2023 185.49 185.59 185.48 185.48 753 -0.88(-0.47%)
Sep 06, 2023 186.42 186.43 186.36 186.36 632 -2.74(-1.45%)
Sep 05, 2023 187.44 189.10 187.44 189.10 3,453 +0.59(+0.31%)
Sep 01, 2023 188.99 188.99 188.17 188.50 8,459 +0.39(+0.21%)
Aug 31, 2023 188.12 188.12 188.12 188.12 420 +0.18(+0.09%)
Aug 30, 2023 187.88 188.19 187.45 187.94 6,484 +0.88(+0.47%)
Aug 29, 2023 187.05 187.05 187.05 187.05 448 +2.88(+1.57%)
Aug 28, 2023 183.67 184.17 183.67 184.17 444 +1.21(+0.66%)
Aug 25, 2023 182.96 182.96 182.96 182.96 838 +0.92(+0.51%)
Aug 24, 2023 182.88 183.00 182.04 182.04 2,140 -2.37(-1.28%)
Aug 23, 2023 184.44 184.79 184.40 184.40 2,941 +2.19(+1.20%)
Aug 22, 2023 182.22 182.22 182.22 182.22 308 -0.50(-0.27%)
Aug 21, 2023 180.90 182.72 180.90 182.72 1,108 +1.97(+1.09%)
Aug 18, 2023 180.66 180.75 180.66 180.75 149 -0.08(-0.04%)
Aug 17, 2023 182.92 182.92 180.82 180.82 592 -1.67(-0.91%)
Aug 16, 2023 183.72 183.72 182.49 182.49 1,335 -1.45(-0.79%)
Aug 15, 2023 184.59 184.59 183.94 183.94 282 -1.50(-0.81%)
Aug 14, 2023 183.21 185.45 183.21 185.45 720 +1.68(+0.91%)
Aug 11, 2023 183.77 183.77 183.77 183.77 158 -0.53(-0.28%)
Aug 10, 2023 186.54 186.54 184.29 184.29 1,304 -0.12(-0.07%)
Aug 09, 2023 184.63 184.63 184.42 184.42 634 -1.67(-0.90%)
Aug 08, 2023 185.99 186.08 185.99 186.08 1,157 -0.52(-0.28%)
Aug 07, 2023 186.60 186.60 186.60 186.60 406 +1.68(+0.91%)
Aug 04, 2023 184.92 184.92 184.92 184.92 141 -1.39(-0.75%)
Aug 03, 2023 186.32 186.32 186.32 186.32 276 -0.42(-0.23%)
Aug 02, 2023 187.88 187.88 186.74 186.74 11,336 -2.99(-1.58%)
Aug 01, 2023 189.31 189.73 189.25 189.73 1,421 +0.16(+0.08%)
Jul 31, 2023 190.06 190.06 189.57 189.57 732 +0.08(+0.04%)
Jul 28, 2023 189.37 189.49 189.36 189.49 1,408 +2.10(+1.12%)
Jul 27, 2023 187.39 187.39 187.39 187.39 509 -0.70(-0.37%)
Jul 26, 2023 187.99 188.10 187.65 188.10 969 -0.77(-0.41%)
Jul 25, 2023 189.07 189.25 188.87 188.87 1,863 +1.07(+0.57%)
Jul 24, 2023 188.04 188.17 187.79 187.79 587 +0.33(+0.18%)
Jul 21, 2023 187.90 188.25 187.46 187.46 1,268 -0.10(-0.05%)
Jul 20, 2023 187.93 187.93 187.56 187.56 685 -1.07(-0.57%)
Jul 19, 2023 189.19 189.19 188.38 188.63 8,638 +0.09(+0.05%)
Jul 18, 2023 186.61 188.55 186.61 188.55 745 +1.30(+0.69%)
Jul 17, 2023 186.61 187.25 186.61 187.25 504 +1.20(+0.64%)
Jul 14, 2023 186.05 186.05 186.05 186.05 483 -0.58(-0.31%)
Jul 13, 2023 186.15 186.63 186.00 186.63 3,015 +1.45(+0.78%)
Jul 12, 2023 185.40 185.40 185.18 185.18 613 +1.52(+0.83%)
Jul 11, 2023 183.06 183.66 182.96 183.66 1,129 +1.25(+0.69%)
Jul 10, 2023 181.90 182.41 181.90 182.41 336 +0.90(+0.49%)
Jul 07, 2023 183.10 183.10 181.51 181.51 3,292 -0.39(-0.21%)
Jul 06, 2023 181.14 181.90 181.14 181.90 1,974 -1.40(-0.76%)
Jul 05, 2023 183.67 183.67 183.30 183.30 3,331 -0.58(-0.32%)
Jul 03, 2023 183.63 183.88 183.63 183.88 900 -0.31(-0.17%)
Jun 30, 2023 184.19 184.19 184.19 184.19 293 +2.54(+1.40%)
Jun 29, 2023 181.06 181.64 181.06 181.64 3,846 +1.17(+0.65%)
Jun 28, 2023 180.61 180.61 180.47 180.47 665 -0.42(-0.23%)
Jun 27, 2023 180.92 180.97 180.89 180.89 873 +2.17(+1.21%)
Jun 26, 2023 179.19 179.19 178.72 178.72 742 -0.63(-0.35%)
Jun 23, 2023 179.35 179.35 179.35 179.35 448 -1.24(-0.69%)
Jun 22, 2023 180.60 180.60 180.60 180.60 131 +0.25(+0.14%)
Jun 21, 2023 180.27 180.56 180.27 180.34 1,197 -0.68(-0.37%)
Jun 20, 2023 181.28 181.28 180.24 181.02 1,723 -0.84(-0.46%)
Jun 16, 2023 183.71 183.71 181.86 181.86 1,226 -0.63(-0.34%)
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.