Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P 1500 Momentum Tilt ETF (MMTM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.93-0.35 (-0.21%)
At close: 12:10PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022162.79164.93162.01164.93164.931,000
May 19, 2022166.02166.02165.28165.28165.28700
May 18, 2022168.15168.15166.13166.13166.131,100
May 17, 2022172.37173.47172.29173.29173.296,200
May 16, 2022169.35171.72169.35169.99169.99700
May 13, 2022168.44171.11168.44170.36170.363,100
May 12, 2022165.09166.00165.09166.00166.001,200
May 11, 2022172.04172.04166.99166.99166.991,600
May 10, 2022169.56170.97168.79169.99169.997,800
May 09, 2022172.72172.92169.20169.20169.202,100
May 06, 2022176.69176.69175.56175.56175.565,400
May 05, 2022177.95177.95175.56175.89175.892,900
May 04, 2022177.58182.23177.00182.05182.058,400
May 03, 2022176.78177.17176.76177.17177.171,500
May 02, 2022174.70176.07172.47176.07176.0713,600
Apr 29, 2022179.95181.07175.04175.04175.042,200
Apr 28, 2022181.10181.19181.10181.19181.19200
Apr 27, 2022176.27179.10176.27177.26177.26700
Apr 26, 2022179.14179.14176.79176.79176.792,100
Apr 25, 2022178.14178.14178.08178.08178.08900
Apr 22, 2022185.43185.43181.01181.01181.01700
Apr 21, 2022191.22191.22186.05186.05186.05700
Apr 20, 2022189.55189.55188.83188.83188.836,200
Apr 19, 2022187.89188.34187.89188.34188.34200
Apr 18, 2022185.79185.87185.58185.87185.87800
Apr 14, 2022187.95187.95185.98185.98185.981,000
Apr 13, 2022187.72188.50187.72188.50188.50700
Apr 12, 2022188.86188.97185.70186.29186.292,600
Apr 11, 2022187.70187.82186.86186.86186.86800
Apr 08, 2022191.19191.39190.57190.57190.57500
Apr 07, 2022191.30191.30191.30191.30191.30300
Apr 06, 2022189.81190.80189.36189.36189.362,600
Apr 05, 2022193.83193.83192.30192.30192.301,100
Apr 04, 2022194.58194.88194.58194.88194.881,000
Apr 01, 2022192.15193.63192.15193.63193.632,000
Mar 31, 2022195.24195.24193.61193.61193.61700
Mar 30, 2022196.95196.97196.11196.11196.11900
Mar 29, 2022196.68197.72196.68197.72197.72800
Mar 28, 2022195.00195.19195.00195.19195.19400
Mar 25, 2022193.27194.02193.27194.02194.02800
Mar 24, 2022191.70193.23191.70193.23193.2314,000
Mar 23, 2022191.85192.38190.48190.48190.481,300
Mar 22, 2022192.55192.83192.55192.77192.771,300
Mar 21, 2022191.38191.38190.70190.71190.71800
Mar 18, 2022188.58191.51188.58191.36191.361,200
Mar 17, 2022187.08188.73187.08188.73188.73800
Mar 16, 2022186.40186.49184.46186.49186.492,300
Mar 15, 2022179.86182.47179.48182.47182.472,100
Mar 14, 2022179.97179.97178.64178.64178.641,200
Mar 11, 2022182.48182.48180.28180.28180.286,900
Mar 10, 2022181.21182.65180.86182.65182.652,400
Mar 09, 2022182.52183.26182.44183.26183.26600
Mar 08, 2022178.17181.84177.75178.34178.342,100
Mar 07, 2022179.32179.32179.32179.32179.32100
Mar 04, 2022185.43185.43184.88184.89184.89700
Mar 03, 2022186.49188.06185.71186.20186.2034,500
Mar 02, 2022186.33187.51186.33187.07187.073,100
Mar 01, 2022186.13186.13183.54183.54183.54500
Feb 28, 2022184.99186.47184.38186.47186.4711,900
Feb 25, 2022183.98186.80183.76186.80186.801,000
Feb 24, 2022174.52182.88174.52182.73182.733,000
Feb 23, 2022183.56183.56179.64179.64179.642,500
Feb 22, 2022183.81183.81181.42182.91182.912,200
Feb 18, 2022185.99186.22184.67185.12185.124,700
Feb 17, 2022187.88187.88186.56186.56186.56600
Feb 16, 2022190.36190.97190.36190.97190.97300
Feb 15, 2022190.30190.47189.79190.47190.471,700
Feb 14, 2022187.42187.43185.99187.43187.432,000
Feb 11, 2022188.46188.46188.46188.46188.46200
Feb 10, 2022195.48195.48192.13192.13192.13600
Feb 09, 2022195.45195.64195.14195.64195.64700
Feb 08, 2022192.26192.86192.26192.86192.86400
Feb 07, 2022191.27191.27190.82190.82190.821,000
Feb 04, 2022191.13191.94191.13191.94191.94600
Feb 03, 2022194.05194.05190.86191.14191.146,600
Feb 02, 2022194.39195.30194.37195.30195.303,500
Feb 01, 2022191.91193.06191.91193.06193.06600
Jan 31, 2022188.03191.42188.03191.42191.423,600
Jan 28, 2022186.00187.62185.08187.62187.621,100
Jan 27, 2022186.19187.00183.10183.61183.613,100
Jan 26, 2022188.56188.56184.68184.72184.721,200
Jan 25, 2022184.38184.76184.26184.68184.681,000
Jan 24, 2022183.40187.03180.87187.00187.002,100
Jan 21, 2022189.29190.17186.45186.45186.452,000
Jan 20, 2022194.37195.52190.10190.10190.102,700
Jan 19, 2022192.65192.65192.65192.65192.65400
Jan 18, 2022194.97194.97194.97194.97194.97300
Jan 14, 2022197.55199.30197.02199.30199.301,200
Jan 13, 2022202.90202.90198.74198.82198.821,300
Jan 12, 2022202.67202.67201.77202.23202.231,900
Jan 11, 2022198.77201.35198.77201.35201.351,200
Jan 10, 2022196.23199.20195.70199.20199.201,900
Jan 07, 2022199.79199.93199.58199.58199.58900
Jan 06, 2022200.87200.87200.31200.31200.31500
Jan 05, 2022204.34204.34200.18200.18200.184,700
Jan 04, 2022204.97204.97204.40204.72204.721,500
Jan 03, 2022204.27204.27202.89204.25204.255,500
Dec 31, 2021202.80203.32202.62202.62202.6213,000
Dec 30, 2021204.00204.28202.86202.86202.86800
Dec 29, 2021203.62203.73203.18203.73203.731,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement