SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 245.00 | 245.00 | 242.91 | 242.91 | 242.91 | 1,600 |
| 27 Jun 2024 | 243.36 | 243.36 | 243.29 | 243.29 | 243.29 | 600 |
| 26 Jun 2024 | 242.28 | 243.33 | 242.28 | 243.33 | 243.33 | 900 |
| 25 Jun 2024 | 241.72 | 242.81 | 241.72 | 242.81 | 242.81 | 800 |
| 24 Jun 2024 | 242.01 | 242.01 | 240.87 | 240.87 | 240.87 | 500 |
| 24 Jun 2024 | 0.511 Dividend | |||||
| 21 Jun 2024 | 243.37 | 243.37 | 243.37 | 243.37 | 242.86 | 300 |
| 20 Jun 2024 | 246.56 | 246.56 | 244.04 | 244.37 | 243.86 | 1,100 |
| 18 Jun 2024 | 244.73 | 245.69 | 244.73 | 245.69 | 245.17 | 1,300 |
| 17 Jun 2024 | 242.00 | 244.39 | 241.83 | 244.39 | 243.88 | 1,100 |
| 14 Jun 2024 | 241.65 | 242.09 | 241.65 | 242.05 | 241.54 | 1,300 |
| 13 Jun 2024 | 242.11 | 242.11 | 242.11 | 242.11 | 241.60 | 200 |
| 12 Jun 2024 | 241.01 | 241.01 | 240.61 | 240.78 | 240.27 | 1,200 |
| 11 Jun 2024 | 236.63 | 237.83 | 236.62 | 237.83 | 237.33 | 800 |
| 10 Jun 2024 | 238.03 | 238.03 | 238.02 | 238.02 | 237.52 | 700 |
| 07 Jun 2024 | 235.88 | 237.39 | 235.88 | 236.73 | 236.23 | 700 |
| 06 Jun 2024 | 238.01 | 238.01 | 236.50 | 236.86 | 236.36 | 1,500 |
| 05 Jun 2024 | 235.55 | 237.15 | 235.55 | 237.15 | 236.65 | 1,200 |
| 04 Jun 2024 | 232.56 | 233.30 | 232.56 | 233.30 | 232.81 | 2,300 |
| 03 Jun 2024 | 233.87 | 233.87 | 231.88 | 232.92 | 232.43 | 1,000 |
| 31 May 2024 | 229.94 | 231.98 | 229.94 | 231.98 | 231.49 | 900 |
| 30 May 2024 | 232.17 | 232.17 | 231.37 | 231.37 | 230.88 | 700 |
| 29 May 2024 | 234.30 | 234.30 | 233.64 | 233.64 | 233.15 | 800 |
| 28 May 2024 | 235.56 | 235.56 | 235.02 | 235.02 | 234.53 | 1,000 |
| 24 May 2024 | 232.78 | 233.97 | 232.78 | 233.97 | 233.48 | 2,400 |
| 23 May 2024 | 231.91 | 231.91 | 231.84 | 231.84 | 231.35 | 500 |
| 22 May 2024 | 232.66 | 232.66 | 231.30 | 231.89 | 231.40 | 700 |
| 21 May 2024 | 231.89 | 232.87 | 231.89 | 232.87 | 232.38 | 300 |
| 20 May 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 231.67 | 400 |
| 17 May 2024 | 231.88 | 231.88 | 231.30 | 231.30 | 230.81 | 900 |
| 16 May 2024 | 232.60 | 232.60 | 231.62 | 231.62 | 231.13 | 1,200 |
| 15 May 2024 | 232.52 | 232.52 | 232.52 | 232.52 | 232.03 | 400 |
| 14 May 2024 | 227.49 | 229.19 | 227.49 | 229.19 | 228.71 | 700 |
| 13 May 2024 | 227.52 | 227.52 | 227.52 | 227.52 | 227.04 | 500 |
| 10 May 2024 | 228.78 | 228.78 | 227.80 | 228.20 | 227.72 | 4,100 |
| 09 May 2024 | 226.99 | 227.61 | 226.99 | 227.59 | 227.11 | 1,300 |
| 08 May 2024 | 226.89 | 226.89 | 226.89 | 226.89 | 226.41 | 500 |
| 07 May 2024 | 227.27 | 227.51 | 226.83 | 226.83 | 226.35 | 900 |
| 06 May 2024 | 224.41 | 226.66 | 224.41 | 226.66 | 226.18 | 14,600 |
| 03 May 2024 | 223.26 | 223.26 | 223.26 | 223.26 | 222.79 | 500 |
| 02 May 2024 | 220.08 | 220.15 | 220.08 | 220.15 | 219.69 | 400 |
| 01 May 2024 | 218.13 | 218.13 | 218.13 | 218.13 | 217.67 | 500 |
| 30 Apr 2024 | 222.35 | 222.35 | 219.31 | 219.31 | 218.85 | 2,000 |
| 29 Apr 2024 | 222.16 | 222.85 | 222.16 | 222.65 | 222.18 | 700 |
| 26 Apr 2024 | 222.41 | 222.74 | 222.41 | 222.74 | 222.27 | 500 |
| 25 Apr 2024 | 216.01 | 219.08 | 215.86 | 219.08 | 218.62 | 1,400 |
| 24 Apr 2024 | 221.13 | 221.13 | 219.88 | 220.49 | 220.03 | 1,400 |
| 23 Apr 2024 | 220.32 | 221.07 | 220.32 | 220.93 | 220.47 | 1,100 |
| 22 Apr 2024 | 216.57 | 217.42 | 216.52 | 217.42 | 216.96 | 1,000 |
| 19 Apr 2024 | 218.66 | 218.80 | 215.16 | 215.16 | 214.71 | 1,600 |
| 18 Apr 2024 | 219.14 | 219.14 | 219.14 | 219.14 | 218.68 | 400 |
| 17 Apr 2024 | 220.19 | 220.65 | 220.18 | 220.27 | 219.81 | 5,600 |
| 16 Apr 2024 | 222.54 | 222.54 | 222.42 | 222.42 | 221.95 | 600 |
| 15 Apr 2024 | 222.64 | 222.91 | 222.38 | 222.38 | 221.91 | 900 |
| 12 Apr 2024 | 225.01 | 225.78 | 225.01 | 225.78 | 225.31 | 1,600 |
| 11 Apr 2024 | 227.00 | 229.56 | 226.81 | 229.36 | 228.88 | 2,300 |
| 10 Apr 2024 | 226.34 | 226.63 | 225.66 | 226.63 | 226.15 | 1,100 |
| 09 Apr 2024 | 226.77 | 227.85 | 226.77 | 227.85 | 227.37 | 600 |
| 08 Apr 2024 | 228.61 | 228.61 | 228.28 | 228.28 | 227.80 | 800 |
| 05 Apr 2024 | 227.25 | 228.66 | 227.25 | 228.66 | 228.18 | 700 |
| 04 Apr 2024 | 230.32 | 230.32 | 225.55 | 225.55 | 225.08 | 700 |
| 03 Apr 2024 | 227.16 | 229.25 | 227.16 | 228.67 | 228.19 | 14,300 |
| 02 Apr 2024 | 227.22 | 228.05 | 226.70 | 228.05 | 227.57 | 1,800 |
| 01 Apr 2024 | 229.48 | 229.75 | 229.12 | 229.75 | 229.27 | 600 |
| 28 Mar 2024 | 229.63 | 229.95 | 229.63 | 229.95 | 229.47 | 3,700 |
| 27 Mar 2024 | 228.41 | 229.73 | 228.41 | 229.73 | 229.25 | 900 |
| 26 Mar 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.36 | 700 |
| 25 Mar 2024 | 230.22 | 230.23 | 229.62 | 229.62 | 229.14 | 800 |
| 22 Mar 2024 | 230.32 | 230.64 | 230.32 | 230.64 | 230.16 | 600 |
| 21 Mar 2024 | 230.33 | 230.33 | 230.33 | 230.33 | 229.85 | 300 |
| 20 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 228.52 | 600 |
| 19 Mar 2024 | 226.74 | 226.74 | 226.74 | 226.74 | 226.26 | 300 |
| 18 Mar 2024 | 225.65 | 225.65 | 225.35 | 225.35 | 224.88 | 500 |
| 18 Mar 2024 | 0.449 Dividend | |||||
| 15 Mar 2024 | 224.13 | 224.40 | 224.06 | 224.06 | 223.14 | 1,000 |
| 14 Mar 2024 | 226.23 | 226.23 | 225.31 | 226.03 | 225.10 | 900 |
| 13 Mar 2024 | 227.36 | 227.36 | 226.69 | 226.69 | 225.76 | 300 |
| 12 Mar 2024 | 225.23 | 227.63 | 225.23 | 227.63 | 226.70 | 400 |
| 11 Mar 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 222.63 | 400 |
| 08 Mar 2024 | 228.46 | 228.46 | 225.06 | 225.06 | 224.14 | 1,600 |
| 07 Mar 2024 | 226.28 | 227.67 | 226.28 | 227.60 | 226.67 | 1,900 |
| 06 Mar 2024 | 225.46 | 225.46 | 224.50 | 224.50 | 223.58 | 3,000 |
| 05 Mar 2024 | 222.16 | 223.06 | 222.16 | 223.06 | 222.15 | 800 |
| 04 Mar 2024 | 226.67 | 226.83 | 225.91 | 225.91 | 224.98 | 2,300 |
| 01 Mar 2024 | 223.73 | 226.28 | 223.73 | 226.24 | 225.31 | 1,600 |
| 29 Feb 2024 | 222.95 | 223.73 | 222.95 | 223.73 | 222.81 | 300 |
| 28 Feb 2024 | 221.58 | 221.58 | 221.47 | 221.47 | 220.56 | 500 |
| 27 Feb 2024 | 221.53 | 222.24 | 221.53 | 222.24 | 221.33 | 500 |
| 26 Feb 2024 | 222.92 | 222.92 | 222.03 | 222.03 | 221.12 | 5,300 |
| 23 Feb 2024 | 223.62 | 223.62 | 222.49 | 222.53 | 221.62 | 1,300 |
| 22 Feb 2024 | 220.30 | 222.52 | 220.30 | 222.52 | 221.61 | 5,300 |
| 21 Feb 2024 | 215.22 | 215.74 | 215.17 | 215.74 | 214.86 | 900 |
| 20 Feb 2024 | 217.13 | 217.13 | 214.87 | 215.86 | 214.98 | 3,100 |
| 16 Feb 2024 | 218.61 | 219.59 | 218.08 | 218.08 | 217.19 | 1,200 |
| 15 Feb 2024 | 218.85 | 219.49 | 218.80 | 219.48 | 218.58 | 2,400 |
| 14 Feb 2024 | 217.93 | 218.84 | 217.41 | 218.81 | 217.91 | 7,500 |
| 13 Feb 2024 | 215.98 | 216.16 | 215.86 | 215.86 | 214.98 | 900 |
| 12 Feb 2024 | 220.02 | 220.02 | 218.99 | 218.99 | 218.09 | 600 |
| 09 Feb 2024 | 218.62 | 219.79 | 218.52 | 219.79 | 218.89 | 1,300 |
| 08 Feb 2024 | 217.58 | 217.82 | 217.58 | 217.58 | 216.69 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.