MMTM - SPDR S&P 1500 Momentum Tilt ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2019126.59126.98126.59126.68126.682,500
Jun 14, 2019126.22126.78126.22126.67126.671,600
Jun 13, 2019126.80126.80126.52126.52126.52900
Jun 12, 2019126.49126.49126.18126.27126.271,300
Jun 11, 2019127.18127.29126.00126.38126.389,100
Jun 10, 2019126.52126.85126.52126.53126.534,700
Jun 07, 2019126.23126.30126.08126.08126.08500
Jun 06, 2019124.23124.67124.23124.60124.60900
Jun 05, 2019123.03123.67123.03123.67123.67500
Jun 04, 2019121.97122.29121.97122.29122.29200
Jun 03, 2019122.06122.06119.98119.98119.983,100
May 31, 2019120.80120.80120.52120.52120.52700
May 30, 2019121.99121.99121.77121.83121.831,000
May 29, 2019121.42121.79120.81121.37121.37900
May 28, 2019123.68123.69122.39122.39122.395,100
May 24, 2019123.32123.48123.22123.22123.22700
May 23, 2019123.01123.04122.53122.90122.901,600
May 22, 2019124.59124.59124.39124.39124.391,900
May 21, 2019124.53124.64124.51124.64124.64500
May 20, 2019123.52123.52123.52123.52123.52200
May 17, 2019124.92125.05124.56124.56124.561,400
May 16, 2019125.59125.67125.09125.09125.091,200
May 15, 2019123.85123.94123.85123.94123.941,200
May 14, 2019122.76123.53122.76123.20123.201,800
May 13, 2019122.00122.45121.70122.11122.11800
May 10, 2019124.75124.75124.75124.75124.75100
May 09, 2019123.82124.44123.06124.19124.194,200
May 08, 2019124.52125.24124.51124.69124.695,000
May 07, 2019125.46125.46123.79124.61124.617,100
May 06, 2019125.79127.13125.79126.79126.7911,400
May 03, 2019127.16127.55127.16127.51127.512,000
May 02, 2019126.56126.81125.59126.18126.1818,500
May 01, 2019128.25128.25126.28126.28126.281,700
Apr 30, 2019126.81127.50126.75127.49127.493,300
Apr 29, 2019127.13127.49127.13127.16127.162,100
Apr 26, 2019126.54127.13126.49127.13127.132,600
Apr 25, 2019126.06126.88126.06126.65126.651,000
Apr 24, 2019126.40126.55126.40126.49126.49600
Apr 23, 2019125.87126.48125.87126.48126.48700
Apr 22, 2019125.26125.42125.18125.42125.424,700
Apr 18, 2019124.49125.08124.49125.08125.08700
Apr 17, 2019125.21125.26124.74124.74124.742,600
Apr 16, 2019125.50125.50125.22125.22125.221,400
Apr 15, 2019125.69125.78125.58125.78125.782,200
Apr 12, 2019125.47125.91125.40125.70125.703,300
Apr 11, 2019124.80125.07124.80125.05125.051,700
Apr 10, 2019124.64125.24124.64125.03125.031,800
Apr 09, 2019124.87124.87124.52124.52124.525,500
Apr 08, 2019125.07125.14124.75125.14125.141,100
Apr 05, 2019125.04125.11124.88125.11125.112,500
Apr 04, 2019124.92125.25124.19124.51124.512,600
Apr 03, 2019125.14125.14124.49124.60124.601,600
Apr 02, 2019124.07124.29124.07124.29124.29600
Apr 01, 2019123.91124.20123.91124.20124.201,000
Mar 29, 2019123.16123.47123.16123.41123.41700
Mar 28, 2019122.41122.41122.41122.41122.41200
Mar 27, 2019121.23122.08121.23122.08122.08700
Mar 26, 2019122.38122.38121.80122.25122.252,200
Mar 25, 2019121.90121.90121.78121.78121.78800
Mar 22, 2019122.60122.60121.79121.79121.791,000
Mar 21, 2019123.17123.81123.17123.70123.70800
Mar 20, 2019123.09123.09122.00122.00122.001,800
Mar 19, 2019122.68122.74122.45122.52122.521,500
Mar 18, 2019122.62122.62122.37122.47122.47300
Mar 15, 2019122.61122.83122.35122.47122.471,800
Mar 14, 2019121.93121.95121.93121.95121.95900
Mar 13, 2019121.68122.51121.68121.98121.98900
Mar 12, 2019121.05121.59121.05121.15121.151,800
Mar 11, 2019119.73120.74119.73120.74120.741,400
Mar 08, 2019118.52119.14118.46119.14119.14900
Mar 07, 2019119.22119.23119.22119.23119.23500
Mar 06, 2019120.32120.32120.32120.32120.32300
Mar 05, 2019121.53121.53121.11121.24121.242,400
Mar 04, 2019121.84122.28120.08120.91120.914,600
Mar 01, 2019121.70121.70121.70121.70121.70300
Feb 28, 2019121.30121.42120.91120.91120.911,600
Feb 27, 2019120.65121.28120.65121.28121.28700
Feb 26, 2019120.80121.60120.80121.17121.1742,700
Feb 25, 2019122.00122.00121.37121.37121.371,600
Feb 22, 2019121.14121.42121.14121.42121.422,600
Feb 21, 2019119.94120.98119.94120.98120.9810,300
Feb 20, 2019120.27120.63120.22120.50120.5019,600
Feb 19, 2019120.38120.80120.38120.64120.64600
Feb 15, 2019120.17120.25120.17120.25120.25300
Feb 14, 2019118.74122.02118.72119.15119.1525,800
Feb 13, 2019119.31119.33118.87119.33119.338,400
Feb 12, 2019118.73119.00118.73118.89118.892,400
Feb 11, 2019117.55117.55117.55117.55117.55200
Feb 08, 2019117.05117.11116.36116.90116.905,600
Feb 07, 2019117.51117.69116.35117.49117.4912,300
Feb 06, 2019118.18118.18117.68117.99117.992,200
Feb 05, 2019117.75118.25117.75118.25118.251,600
Feb 04, 2019117.46117.64116.66117.64117.641,100
Feb 01, 2019116.18116.76116.18116.69116.69700
Jan 31, 2019115.65116.88115.59116.88116.883,100
Jan 30, 2019114.71115.57114.71115.57115.57700
Jan 29, 2019114.13114.16113.89113.96113.965,700
Jan 28, 2019113.70113.83113.54113.83113.831,000
Jan 25, 2019115.13115.13114.71114.80114.801,600
Jan 24, 2019114.12114.21113.72114.21114.211,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...