NYSEArca - Delayed Quote USD

SPDR S&P 1500 Momentum Tilt ETF (MMTM)

222.74 +3.65 (+1.67%)
At close: April 26 at 12:37 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 222.41 222.74 222.41 222.74 222.74 500
Apr 25, 2024 216.01 219.08 215.86 219.08 219.08 1,400
Apr 24, 2024 221.13 221.13 219.88 220.49 220.49 1,400
Apr 23, 2024 220.32 221.07 220.32 220.93 220.93 1,100
Apr 22, 2024 216.57 217.42 216.52 217.42 217.42 1,000
Apr 19, 2024 218.66 218.80 215.16 215.16 215.16 1,600
Apr 18, 2024 219.14 219.14 219.14 219.14 219.14 400
Apr 17, 2024 220.19 220.65 220.18 220.27 220.27 5,600
Apr 16, 2024 222.54 222.54 222.42 222.42 222.42 600
Apr 15, 2024 222.64 222.91 222.38 222.38 222.38 900
Apr 12, 2024 225.01 225.78 225.01 225.78 225.78 1,600
Apr 11, 2024 227.00 229.56 226.81 229.36 229.36 2,300
Apr 10, 2024 226.34 226.63 225.66 226.63 226.63 1,100
Apr 9, 2024 226.77 227.85 226.77 227.85 227.85 600
Apr 8, 2024 228.61 228.61 228.28 228.28 228.28 800
Apr 5, 2024 227.25 228.66 227.25 228.66 228.66 700
Apr 4, 2024 230.32 230.32 225.55 225.55 225.55 700
Apr 3, 2024 227.16 229.25 227.16 228.67 228.67 14,300
Apr 2, 2024 227.22 228.05 226.70 228.05 228.05 1,800
Apr 1, 2024 229.48 229.75 229.12 229.75 229.75 600
Mar 28, 2024 229.63 229.95 229.63 229.95 229.95 3,700
Mar 27, 2024 228.41 229.73 228.41 229.73 229.73 900
Mar 26, 2024 228.84 228.84 228.84 228.84 228.84 700
Mar 25, 2024 230.22 230.23 229.62 229.62 229.62 800
Mar 22, 2024 230.32 230.64 230.32 230.64 230.64 600
Mar 21, 2024 230.33 230.33 230.33 230.33 230.33 300
Mar 20, 2024 229.00 229.00 229.00 229.00 229.00 600
Mar 19, 2024 226.74 226.74 226.74 226.74 226.74 300
Mar 18, 2024 0.45 Dividend
Mar 18, 2024 225.65 225.65 225.35 225.35 225.35 500
Mar 15, 2024 224.13 224.40 224.06 224.06 223.61 1,000
Mar 14, 2024 226.23 226.23 225.31 226.03 225.58 900
Mar 13, 2024 227.36 227.36 226.69 226.69 226.24 300
Mar 12, 2024 225.23 227.63 225.23 227.63 227.17 400
Mar 11, 2024 223.55 223.55 223.55 223.55 223.10 400
Mar 8, 2024 228.46 228.46 225.06 225.06 224.61 1,600
Mar 7, 2024 226.28 227.67 226.28 227.60 227.14 1,900
Mar 6, 2024 225.46 225.46 224.50 224.50 224.05 3,000
Mar 5, 2024 222.16 223.06 222.16 223.06 222.61 800
Mar 4, 2024 226.67 226.83 225.91 225.91 225.46 2,300
Mar 1, 2024 223.73 226.28 223.73 226.24 225.79 1,600
Feb 29, 2024 222.95 223.73 222.95 223.73 223.28 300
Feb 28, 2024 221.58 221.58 221.47 221.47 221.03 500
Feb 27, 2024 221.53 222.24 221.53 222.24 221.79 500
Feb 26, 2024 222.92 222.92 222.03 222.03 221.59 5,300
Feb 23, 2024 223.62 223.62 222.49 222.53 222.08 1,300
Feb 22, 2024 220.30 222.52 220.30 222.52 222.07 5,300
Feb 21, 2024 215.22 215.74 215.17 215.74 215.31 900
Feb 20, 2024 217.13 217.13 214.87 215.86 215.43 3,100
Feb 16, 2024 218.61 219.59 218.08 218.08 217.64 1,200
Feb 15, 2024 218.85 219.49 218.80 219.48 219.04 2,400
Feb 14, 2024 217.93 218.84 217.41 218.81 218.37 7,500
Feb 13, 2024 215.98 216.16 215.86 215.86 215.43 900
Feb 12, 2024 220.02 220.02 218.99 218.99 218.55 600
Feb 9, 2024 218.62 219.79 218.52 219.79 219.35 1,300
Feb 8, 2024 217.58 217.82 217.58 217.58 217.14 1,000
Feb 7, 2024 217.02 217.25 216.95 217.25 216.81 1,100
Feb 6, 2024 214.24 214.64 213.89 214.64 214.21 1,300
Feb 5, 2024 214.96 215.15 214.08 215.15 214.72 2,000
Feb 2, 2024 213.50 214.87 213.50 214.87 214.44 900
Feb 1, 2024 209.16 210.83 209.16 210.83 210.41 21,800
Jan 31, 2024 210.25 210.25 208.19 208.19 207.77 1,900
Jan 30, 2024 212.65 212.65 211.97 211.97 211.55 1,000
Jan 29, 2024 210.94 212.35 210.94 212.35 211.92 800
Jan 26, 2024 210.20 210.20 210.20 210.20 209.78 400
Jan 25, 2024 210.59 210.67 210.59 210.67 210.25 500
Jan 24, 2024 210.52 210.52 210.01 210.01 209.59 600
Jan 23, 2024 208.86 209.16 208.86 209.16 208.74 500
Jan 22, 2024 209.19 209.36 208.55 208.55 208.13 1,900
Jan 19, 2024 205.18 208.00 205.18 207.99 207.57 1,100
Jan 18, 2024 203.55 204.91 203.55 204.91 204.50 600
Jan 17, 2024 201.52 202.34 201.52 202.34 201.93 600
Jan 16, 2024 203.19 203.51 203.11 203.51 203.10 800
Jan 12, 2024 203.89 203.94 203.89 203.94 203.53 500
Jan 11, 2024 203.55 203.55 203.55 203.55 203.14 300
Jan 10, 2024 201.63 203.27 201.63 203.09 202.68 600
Jan 9, 2024 201.45 201.45 201.45 201.45 201.05 200
Jan 8, 2024 198.51 201.21 198.51 201.21 200.81 800
Jan 5, 2024 198.71 198.71 197.61 197.61 197.21 400
Jan 4, 2024 198.05 198.26 197.12 197.12 196.72 4,600
Jan 3, 2024 198.73 198.73 197.99 197.99 197.59 1,400
Jan 2, 2024 201.13 201.13 198.83 199.68 199.28 15,100
Dec 29, 2023 202.87 202.87 202.10 202.10 201.70 900
Dec 28, 2023 202.88 203.08 202.76 202.76 202.35 1,400
Dec 27, 2023 202.95 202.95 202.60 202.60 202.19 500
Dec 26, 2023 202.50 202.50 202.50 202.50 202.09 400
Dec 22, 2023 202.16 202.16 201.65 201.65 201.25 600
Dec 21, 2023 200.11 201.42 200.11 201.42 201.02 400
Dec 20, 2023 199.41 199.41 199.41 199.41 199.01 500
Dec 19, 2023 201.31 201.90 201.31 201.90 201.50 2,900
Dec 18, 2023 0.47 Dividend
Dec 18, 2023 200.89 201.25 200.89 201.02 200.62 900
Dec 15, 2023 198.97 200.19 198.97 200.15 199.28 700
Dec 14, 2023 199.40 199.40 199.25 199.25 198.38 700
Dec 13, 2023 197.49 198.89 197.49 198.89 198.03 1,100
Dec 12, 2023 196.06 196.84 196.06 196.84 195.98 600
Dec 11, 2023 194.71 195.84 194.71 195.84 194.99 700
Dec 8, 2023 194.88 194.88 194.86 194.86 194.01 5,600
Dec 7, 2023 193.26 194.04 193.26 193.96 193.12 1,300
Dec 6, 2023 192.41 192.41 191.53 191.53 190.70 2,000
Dec 5, 2023 192.40 192.90 192.40 192.90 192.06 900
Dec 4, 2023 192.49 192.90 192.49 192.90 192.06 3,500
Dec 1, 2023 193.12 194.37 193.12 194.37 193.52 2,700
Nov 30, 2023 192.47 193.50 192.47 193.50 192.66 400
Nov 29, 2023 194.33 194.33 193.26 193.26 192.42 500
Nov 28, 2023 193.98 193.98 193.33 193.65 192.81 800
Nov 27, 2023 193.56 193.71 193.56 193.71 192.87 1,000
Nov 24, 2023 193.85 193.85 193.85 193.85 193.01 100
Nov 22, 2023 194.21 194.21 194.11 194.11 193.27 300
Nov 21, 2023 192.91 193.23 192.91 193.23 192.39 800
Nov 20, 2023 193.53 194.35 193.53 193.94 193.10 1,000
Nov 17, 2023 192.10 192.10 192.10 192.10 191.26 200
Nov 16, 2023 191.29 191.90 191.29 191.90 191.07 400
Nov 15, 2023 191.76 192.35 191.29 191.37 190.54 1,000
Nov 14, 2023 190.65 191.99 190.65 191.56 190.73 3,800
Nov 13, 2023 187.17 188.38 187.17 188.13 187.31 1,500
Nov 10, 2023 188.36 188.38 188.00 188.02 187.20 800
Nov 9, 2023 184.61 184.61 184.61 184.61 183.81 500
Nov 8, 2023 185.92 185.96 185.23 185.96 185.15 2,700
Nov 7, 2023 184.24 186.00 184.24 186.00 185.19 13,200
Nov 6, 2023 184.15 185.54 184.15 185.54 184.73 7,200
Nov 3, 2023 182.79 184.18 182.79 183.64 182.84 2,400
Nov 2, 2023 180.53 181.69 180.53 181.69 180.90 2,600
Nov 1, 2023 176.74 178.56 176.74 178.56 177.78 11,400
Oct 31, 2023 174.54 175.88 174.54 175.81 175.05 4,400
Oct 30, 2023 174.24 175.20 174.24 175.10 174.34 1,300
Oct 27, 2023 173.34 173.56 172.61 172.61 171.86 1,600
Oct 26, 2023 172.67 173.82 172.67 172.78 172.03 2,700
Oct 25, 2023 177.36 177.36 175.45 175.53 174.77 2,900
Oct 24, 2023 178.86 179.17 178.06 179.06 178.28 3,200
Oct 23, 2023 178.54 178.54 177.41 177.41 176.64 2,700
Oct 20, 2023 177.70 177.70 177.24 177.24 176.47 1,300
Oct 19, 2023 179.36 179.53 179.36 179.53 178.75 1,600
Oct 18, 2023 181.83 181.83 180.40 180.92 180.13 900
Oct 17, 2023 183.54 183.54 182.76 183.20 182.40 800
Oct 16, 2023 183.60 183.60 183.60 183.60 182.80 300
Oct 13, 2023 182.27 182.27 181.43 181.43 180.64 700
Oct 12, 2023 184.03 184.03 182.90 182.90 182.10 800
Oct 11, 2023 183.85 183.85 183.85 183.85 183.05 400
Oct 10, 2023 183.33 183.44 182.78 182.78 181.99 3,400
Oct 9, 2023 180.75 181.91 180.75 181.91 181.12 300
Oct 6, 2023 179.29 181.00 179.29 181.00 180.21 1,400
Oct 5, 2023 178.42 178.42 178.42 178.42 177.64 -
Oct 4, 2023 177.50 178.53 177.50 178.53 177.75 400
Oct 3, 2023 178.18 178.18 176.69 177.32 176.55 1,700
Oct 2, 2023 179.57 179.85 178.40 179.51 178.73 4,300
Sep 29, 2023 180.83 180.83 179.20 179.20 178.42 1,600
Sep 28, 2023 179.62 179.97 179.62 179.97 179.19 7,200
Sep 27, 2023 178.88 178.88 178.52 178.60 177.82 1,000
Sep 26, 2023 179.54 179.54 178.05 178.31 177.53 1,100
Sep 25, 2023 179.87 180.70 179.87 180.70 179.91 600
Sep 22, 2023 180.73 181.30 180.12 180.12 179.34 1,100
Sep 21, 2023 180.77 180.77 180.24 180.24 179.46 1,000
Sep 20, 2023 185.65 186.88 183.30 183.31 182.51 43,200
Sep 19, 2023 184.92 185.10 184.27 185.10 184.30 600
Sep 18, 2023 0.53 Dividend
Sep 18, 2023 185.72 185.72 185.24 185.24 184.43 5,300
Sep 15, 2023 185.45 185.45 185.45 185.45 184.11 200
Sep 14, 2023 188.05 188.16 187.60 188.16 186.80 300
Sep 13, 2023 187.02 187.02 186.65 186.65 185.30 600
Sep 12, 2023 187.40 187.40 186.66 186.66 185.31 400
Sep 11, 2023 187.99 187.99 187.99 187.99 186.63 300
Sep 8, 2023 187.31 187.31 186.98 186.98 185.63 300
Sep 7, 2023 186.84 186.94 186.83 186.83 185.48 700
Sep 6, 2023 187.77 187.78 187.71 187.71 186.36 600
Sep 5, 2023 188.81 190.47 188.81 190.47 189.10 3,400
Sep 1, 2023 190.36 190.36 189.54 189.87 188.50 8,400
Aug 31, 2023 189.48 189.48 189.48 189.48 188.11 400
Aug 30, 2023 189.25 189.56 188.81 189.30 187.93 6,400
Aug 29, 2023 188.41 188.41 188.41 188.41 187.05 400
Aug 28, 2023 185.01 185.51 185.01 185.51 184.17 400
Aug 25, 2023 184.29 184.29 184.29 184.29 182.96 800
Aug 24, 2023 184.21 184.33 183.36 183.36 182.04 2,100
Aug 23, 2023 185.78 186.13 185.74 185.74 184.40 2,900
Aug 22, 2023 183.54 183.54 183.54 183.54 182.22 300
Aug 21, 2023 182.21 184.04 182.21 184.04 182.71 1,100
Aug 18, 2023 181.98 182.06 181.98 182.06 180.75 100
Aug 17, 2023 184.25 184.25 182.14 182.14 180.83 600
Aug 16, 2023 185.05 185.05 183.82 183.82 182.49 1,300
Aug 15, 2023 185.93 185.93 185.28 185.28 183.94 300
Aug 14, 2023 184.54 186.79 184.54 186.79 185.44 700
Aug 11, 2023 185.10 185.10 185.10 185.10 183.76 200
Aug 10, 2023 187.89 187.89 185.63 185.63 184.29 1,300
Aug 9, 2023 185.97 185.97 185.76 185.76 184.42 600
Aug 8, 2023 187.35 187.44 187.35 187.44 186.09 1,100
Aug 7, 2023 187.96 187.96 187.96 187.96 186.60 400
Aug 4, 2023 186.27 186.27 186.27 186.27 184.93 100
Aug 3, 2023 187.67 187.67 187.67 187.67 186.32 300
Aug 2, 2023 189.24 189.24 188.10 188.10 186.74 11,300
Aug 1, 2023 190.68 191.11 190.62 191.11 189.73 1,400
Jul 31, 2023 191.44 191.44 190.95 190.95 189.57 700
Jul 28, 2023 190.75 190.87 190.73 190.87 189.49 1,400
Jul 27, 2023 188.76 188.76 188.76 188.76 187.40 500
Jul 26, 2023 189.36 189.46 189.01 189.46 188.09 1,000
Jul 25, 2023 190.44 190.63 190.24 190.24 188.87 1,900
Jul 24, 2023 189.41 189.53 189.16 189.16 187.80 600
Jul 21, 2023 189.26 189.62 188.82 188.82 187.46 1,300
Jul 20, 2023 189.29 189.29 188.92 188.92 187.56 700
Jul 19, 2023 190.57 190.57 189.75 190.00 188.63 8,600
Jul 18, 2023 187.97 189.92 187.97 189.92 188.55 700
Jul 17, 2023 187.97 188.61 187.97 188.61 187.25 500
Jul 14, 2023 187.40 187.40 187.40 187.40 186.05 500
Jul 13, 2023 187.50 187.99 187.35 187.99 186.63 3,000
Jul 12, 2023 186.75 186.75 186.52 186.52 185.17 600
Jul 11, 2023 184.39 184.99 184.29 184.99 183.66 1,100
Jul 10, 2023 183.22 183.73 183.22 183.73 182.40 300
Jul 7, 2023 184.43 184.43 182.83 182.83 181.51 3,300
Jul 6, 2023 182.46 183.22 182.46 183.22 181.90 2,000
Jul 5, 2023 185.00 185.00 184.63 184.63 183.30 3,300
Jul 3, 2023 184.96 185.22 184.96 185.22 183.88 900
Jun 30, 2023 185.52 185.52 185.52 185.52 184.18 300
Jun 29, 2023 182.37 182.96 182.37 182.96 181.64 3,800
Jun 28, 2023 181.92 181.92 181.78 181.78 180.47 700
Jun 27, 2023 182.24 182.29 182.21 182.21 180.90 900
Jun 26, 2023 180.49 180.49 180.02 180.02 178.72 700
Jun 23, 2023 180.66 180.66 180.66 180.66 179.36 400
Jun 22, 2023 181.91 181.91 181.91 181.91 180.60 100
Jun 21, 2023 181.58 181.87 181.58 181.65 180.34 1,200
Jun 20, 2023 0.66 Dividend
Jun 20, 2023 182.60 182.60 181.55 182.34 181.02 1,700
Jun 16, 2023 185.71 185.71 183.84 183.84 181.86 1,200
Jun 15, 2023 182.43 184.98 182.43 184.48 182.49 1,500
Jun 14, 2023 182.45 183.19 182.20 182.20 180.24 1,900
Jun 13, 2023 181.55 182.03 181.55 181.93 179.97 1,900
Jun 12, 2023 179.88 180.70 179.88 180.58 178.63 1,200
Jun 9, 2023 178.96 178.96 178.96 178.96 177.03 300
Jun 8, 2023 178.42 178.73 178.42 178.73 176.80 600
Jun 7, 2023 178.09 178.09 177.63 177.63 175.71 800
Jun 6, 2023 177.94 178.34 177.94 178.25 176.33 3,500
Jun 5, 2023 178.84 178.84 177.73 177.73 175.81 1,300
Jun 2, 2023 177.60 178.56 177.60 178.34 176.42 1,100
Jun 1, 2023 174.87 176.41 174.87 175.62 173.73 5,500
May 31, 2023 173.95 174.57 173.93 173.95 172.07 1,200
May 30, 2023 176.51 176.73 175.26 175.26 173.37 1,400
May 26, 2023 174.41 175.75 174.41 175.47 173.58 1,700
May 25, 2023 173.56 173.75 173.26 173.26 171.39 1,000
May 24, 2023 170.35 170.57 170.35 170.57 168.73 800
May 23, 2023 171.87 171.87 171.87 171.87 170.02 400
May 22, 2023 174.38 174.38 173.85 173.85 171.98 1,800
May 19, 2023 175.13 175.13 173.91 174.28 172.40 2,400
May 18, 2023 172.92 174.63 172.92 174.63 172.75 2,600
May 17, 2023 171.29 173.00 171.29 172.63 170.77 1,200
May 16, 2023 171.40 171.64 170.39 170.41 168.57 2,400
May 15, 2023 170.97 172.17 170.97 171.90 170.05 900
May 12, 2023 171.26 171.32 171.26 171.32 169.47 900
May 11, 2023 171.18 171.44 170.76 171.44 169.59 2,800
May 10, 2023 172.30 172.51 170.65 171.81 169.96 1,100
May 9, 2023 171.24 171.65 171.18 171.18 169.33 3,600
May 8, 2023 171.82 171.82 171.82 171.82 169.97 200
May 5, 2023 172.13 172.13 171.66 171.66 169.81 1,200
May 4, 2023 169.30 169.30 168.26 168.62 166.80 3,200
May 3, 2023 170.09 170.10 169.94 169.96 168.13 2,200
May 2, 2023 170.25 171.32 170.21 171.25 169.40 1,900
May 1, 2023 173.48 173.70 173.18 173.28 171.41 17,300
Apr 28, 2023 172.18 172.77 172.14 172.77 170.91 2,100
Apr 27, 2023 171.22 171.25 171.22 171.25 169.40 800

Related Tickers