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 )

235.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
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%)
Jun 15, 2023 180.46 182.99 180.46 182.49 1,528 +12.52(+7.37%)
May 08, 2023 169.97 169.97 169.97 169.97 173 +0.16(+0.09%)
May 05, 2023 170.27 170.27 169.81 169.81 1,248 +3.01(+1.81%)
May 04, 2023 167.47 167.47 166.45 166.80 3,230 -1.33(-0.79%)
May 03, 2023 168.26 168.27 168.11 168.13 2,255 -1.28(-0.75%)
May 02, 2023 168.41 169.47 168.38 169.40 1,885 -2.01(-1.17%)
May 01, 2023 171.61 171.83 171.31 171.41 17,486 +0.51(+0.30%)
Apr 28, 2023 170.32 170.90 170.28 170.90 2,160 +1.50(+0.89%)
Apr 27, 2023 169.37 169.40 169.37 169.40 773 +2.62(+1.57%)
Apr 26, 2023 167.39 167.39 166.42 166.78 7,480 -0.59(-0.35%)
Apr 25, 2023 169.17 169.17 167.37 167.37 11,745 -2.49(-1.47%)
Apr 24, 2023 169.86 169.86 169.86 169.86 315 +0.20(+0.12%)
Apr 21, 2023 169.14 169.75 169.14 169.66 39,459 +0.02(+0.01%)
Apr 20, 2023 169.64 170.04 169.55 169.64 7,136 -0.48(-0.28%)
Apr 19, 2023 169.89 170.19 169.89 170.12 881 -0.31(-0.18%)
Apr 18, 2023 170.17 170.43 170.11 170.43 2,632 +0.27(+0.16%)
Apr 17, 2023 169.36 170.16 169.36 170.16 1,384 +0.49(+0.29%)
Apr 14, 2023 170.52 170.83 169.47 169.67 3,083 -1.05(-0.61%)
Apr 13, 2023 169.26 171.05 169.12 170.72 9,770 +1.87(+1.11%)
Apr 12, 2023 169.32 169.32 168.85 168.85 1,244 +0.01(+0.01%)
Apr 11, 2023 168.78 169.12 168.78 168.84 3,429 +0.48(+0.28%)
Apr 10, 2023 167.90 168.36 167.63 168.36 4,834 +0.55(+0.33%)
Apr 06, 2023 168.10 168.10 167.47 167.82 2,940 -0.09(-0.05%)
Apr 05, 2023 167.22 167.94 167.22 167.90 21,642 +0.71(+0.43%)
Apr 04, 2023 168.38 168.38 166.99 167.19 1,463 -1.48(-0.88%)
Apr 03, 2023 167.43 168.67 167.31 168.67 1,450 +1.55(+0.93%)
Mar 31, 2023 165.98 167.12 165.98 167.12 1,270 +1.97(+1.19%)
Mar 30, 2023 165.28 165.28 164.91 165.15 1,251 +0.73(+0.44%)
Mar 29, 2023 163.91 164.42 163.91 164.42 774 +1.76(+1.08%)
Mar 28, 2023 162.66 162.66 162.66 162.66 192 +0.09(+0.05%)
Mar 27, 2023 162.82 163.07 162.57 162.57 980 +1.13(+0.70%)
Mar 24, 2023 159.90 161.50 159.90 161.44 3,319 +0.86(+0.54%)
Mar 23, 2023 161.77 161.77 160.58 160.58 1,323 -0.42(-0.26%)
Mar 22, 2023 163.06 163.74 161.00 161.00 3,445 -2.41(-1.48%)
Mar 21, 2023 163.25 163.61 162.46 163.41 4,401 +1.79(+1.11%)
Mar 20, 2023 161.63 161.63 161.63 161.63 485 +2.14(+1.34%)
Mar 17, 2023 159.56 159.89 159.17 159.49 1,062 -2.22(-1.37%)
Mar 16, 2023 160.47 161.95 160.41 161.71 2,387 +2.29(+1.44%)
Mar 15, 2023 159.06 159.41 159.05 159.41 3,088 -2.31(-1.43%)
Mar 14, 2023 162.43 162.65 161.72 161.72 927 +1.98(+1.24%)
Mar 13, 2023 159.74 159.74 159.74 159.74 607 -0.58(-0.36%)
Mar 10, 2023 162.25 162.25 160.16 160.31 2,073 -2.40(-1.47%)
Mar 09, 2023 165.92 165.92 162.71 162.71 1,108 -2.61(-1.58%)
Mar 08, 2023 165.39 165.54 164.70 165.33 1,797 -0.09(-0.06%)
Mar 07, 2023 167.75 167.75 165.42 165.42 543 -2.46(-1.47%)
Mar 06, 2023 168.33 168.33 167.72 167.88 2,496 +0.07(+0.04%)
Mar 03, 2023 167.84 167.84 167.81 167.81 364 +1.96(+1.18%)
Mar 02, 2023 163.74 165.85 163.74 165.85 3,184 +1.30(+0.79%)
Mar 01, 2023 164.83 164.83 164.50 164.55 842 -0.42(-0.25%)
Feb 28, 2023 165.22 165.72 164.97 164.97 7,770 -0.56(-0.34%)
Feb 27, 2023 166.60 166.60 165.53 165.53 4,933 +0.26(+0.16%)
Feb 24, 2023 165.26 165.26 165.26 165.26 357 -1.21(-0.73%)
Feb 23, 2023 165.37 166.48 165.37 166.48 83,733 +0.75(+0.46%)
Feb 22, 2023 165.72 165.72 165.72 165.72 222 -0.52(-0.31%)
Feb 21, 2023 167.24 167.48 166.24 166.24 948 -2.69(-1.59%)
Feb 17, 2023 168.09 168.93 168.09 168.93 564 -0.18(-0.11%)
Feb 16, 2023 170.27 170.27 169.11 169.11 709 -1.52(-0.89%)
Feb 15, 2023 169.55 170.63 169.55 170.63 1,557 -0.15(-0.09%)
Feb 14, 2023 170.40 171.70 169.54 170.78 3,080 -0.24(-0.14%)
Feb 13, 2023 170.87 171.02 170.82 171.02 805 +1.43(+0.84%)
Feb 10, 2023 169.10 169.59 169.10 169.59 977 +1.49(+0.89%)
Feb 09, 2023 170.56 170.56 168.10 168.10 985 -1.19(-0.70%)
Feb 08, 2023 170.24 170.24 169.26 169.28 2,529 -1.44(-0.84%)
Feb 07, 2023 168.78 170.74 168.78 170.72 1,398 +1.91(+1.13%)
Feb 06, 2023 169.04 169.04 168.74 168.81 1,943 -0.76(-0.45%)
Feb 03, 2023 170.39 170.39 169.13 169.57 1,466 -0.55(-0.32%)
Feb 02, 2023 170.28 170.28 170.12 170.12 6,165 -0.53(-0.31%)
Feb 01, 2023 168.99 170.64 168.99 170.64 1,026 +0.94(+0.55%)
Jan 31, 2023 171.49 171.49 168.71 169.71 1,149 +2.13(+1.27%)
Jan 30, 2023 168.20 168.20 167.57 167.57 748 -1.56(-0.92%)
Jan 27, 2023 169.49 169.66 169.13 169.13 1,293 -0.58(-0.34%)
Jan 26, 2023 169.54 169.71 169.54 169.71 911 +1.50(+0.89%)
Jan 25, 2023 166.77 168.21 166.56 168.21 957 -0.06(-0.04%)
Jan 24, 2023 167.87 168.36 167.84 168.28 3,030 +0.20(+0.12%)
Jan 23, 2023 168.27 168.46 167.59 168.08 5,477 +1.16(+0.70%)
Jan 20, 2023 164.53 166.91 164.53 166.91 8,066 +2.04(+1.24%)
Jan 19, 2023 164.90 165.42 164.85 164.88 9,230 -0.83(-0.50%)
Jan 18, 2023 168.95 169.04 165.71 165.71 11,352 -2.73(-1.62%)
Jan 17, 2023 169.23 169.23 168.44 168.44 1,311 -0.47(-0.28%)
Jan 13, 2023 167.68 168.91 167.68 168.91 1,042 +0.54(+0.32%)
Jan 12, 2023 168.04 168.85 168.02 168.37 3,812 +0.43(+0.26%)
Jan 11, 2023 166.94 167.94 166.94 167.94 4,527 +1.59(+0.95%)
Jan 10, 2023 165.76 166.35 165.66 166.35 2,563 +0.89(+0.54%)
Jan 09, 2023 167.17 167.78 165.44 165.45 3,302 -0.84(-0.50%)
Jan 06, 2023 164.90 166.70 164.90 166.29 2,736 +4.79(+2.96%)
Jan 05, 2023 163.18 163.28 161.50 161.50 5,134 -2.51(-1.53%)
Jan 04, 2023 164.08 164.69 164.02 164.02 2,586 +0.59(+0.36%)
Jan 03, 2023 164.99 165.10 162.77 163.42 2,240 -1.23(-0.75%)
Dec 30, 2022 164.39 164.66 163.27 164.66 3,769 -0.50(-0.30%)
Dec 29, 2022 165.15 165.15 165.15 165.15 596 +2.08(+1.27%)
Dec 28, 2022 164.64 164.64 163.08 163.08 562 -1.87(-1.14%)
Dec 27, 2022 167.45 183.09 164.55 164.95 10,898 -0.15(-0.09%)
Dec 23, 2022 163.34 165.10 163.34 165.10 439 +1.20(+0.73%)
Dec 22, 2022 164.48 164.48 161.88 163.90 1,808 -1.75(-1.06%)
Dec 21, 2022 165.26 166.06 165.26 165.65 2,137 +2.10(+1.28%)
Dec 20, 2022 163.79 163.88 163.29 163.55 3,433 +0.23(+0.14%)
Dec 19, 2022 164.53 164.78 163.33 163.33 3,015 -1.28(-0.78%)
Dec 16, 2022 164.96 164.96 164.61 164.61 297 -1.36(-0.82%)
Dec 15, 2022 167.10 167.10 165.26 165.97 6,399 -3.37(-1.99%)
Dec 14, 2022 171.02 171.42 168.48 169.34 3,073 -0.87(-0.51%)
Dec 13, 2022 172.81 172.81 169.48 170.21 3,471 +0.89(+0.53%)
Dec 12, 2022 167.93 169.32 167.84 169.32 3,396 +1.82(+1.09%)
Dec 09, 2022 169.11 169.11 167.50 167.50 882 -1.09(-0.65%)
Dec 08, 2022 169.05 169.14 168.59 168.59 1,238 +0.84(+0.50%)
Dec 07, 2022 168.00 168.00 167.74 167.74 1,460 -0.02(-0.01%)
Dec 06, 2022 170.69 170.69 167.76 167.76 17,466 -2.34(-1.37%)
Dec 05, 2022 171.51 171.51 170.10 170.10 863 -2.65(-1.53%)
Dec 02, 2022 172.58 172.74 171.93 172.74 1,189 +0.05(+0.03%)
Dec 01, 2022 172.58 172.69 172.46 172.69 903 -0.08(-0.05%)
Nov 30, 2022 168.38 172.77 168.16 172.77 1,726 +3.95(+2.34%)
Nov 29, 2022 169.13 169.13 168.41 168.82 2,015 -0.29(-0.17%)
Nov 28, 2022 169.01 169.11 169.01 169.11 933 -2.44(-1.42%)
Nov 25, 2022 171.56 171.84 171.55 171.55 738 +0.09(+0.05%)
Nov 23, 2022 171.66 171.67 171.29 171.45 1,721 +0.45(+0.26%)
Nov 22, 2022 170.04 171.01 170.04 171.01 1,742 +2.20(+1.30%)
Nov 21, 2022 168.72 168.81 167.94 168.81 541 -0.14(-0.08%)
Nov 18, 2022 168.97 168.97 168.95 168.95 439 +0.94(+0.56%)
Nov 17, 2022 167.47 168.02 167.47 168.00 35,181 +0.05(+0.03%)
Nov 16, 2022 168.56 168.56 167.96 167.96 1,294 -0.64(-0.38%)
Nov 15, 2022 167.65 168.78 167.65 168.59 1,068 +0.94(+0.56%)
Nov 14, 2022 168.64 169.18 167.65 167.65 1,558 -0.83(-0.49%)
Nov 11, 2022 168.66 168.66 168.49 168.49 232 +0.20(+0.12%)
Nov 10, 2022 167.09 168.28 167.09 168.28 780 +6.78(+4.20%)
Nov 09, 2022 163.91 163.91 161.50 161.50 722 -3.33(-2.02%)
Nov 08, 2022 165.52 165.52 164.55 164.83 521 +1.01(+0.62%)
Nov 07, 2022 163.82 163.82 163.82 163.82 579 +1.36(+0.84%)
Nov 04, 2022 162.10 162.46 162.10 162.46 2,213 +1.50(+0.94%)
Nov 03, 2022 161.10 161.94 160.96 160.96 400 -1.18(-0.73%)
Nov 02, 2022 164.61 162.13 162.13 11,184 -3.52(-2.13%)
Nov 01, 2022 166.20 166.20 165.66 165.66 1,452 -0.18(-0.11%)
Oct 31, 2022 166.01 166.01 165.84 165.84 313 -0.74(-0.44%)
Oct 28, 2022 164.62 166.57 164.62 166.57 429 +4.18(+2.58%)
Oct 27, 2022 163.00 163.78 162.39 162.39 1,318 -0.50(-0.31%)
Oct 26, 2022 163.73 163.73 162.89 162.89 1,801 +0.11(+0.07%)
Oct 25, 2022 162.22 162.78 162.14 162.78 1,157 +1.98(+1.23%)
Oct 24, 2022 160.16 161.06 160.16 160.81 2,930 +1.93(+1.22%)
Oct 21, 2022 157.63 158.87 157.63 158.87 1,375 +3.45(+2.22%)
Oct 20, 2022 155.42 155.42 155.42 155.42 62 -1.14(-0.73%)
Oct 19, 2022 156.52 156.56 156.01 156.56 618 -0.66(-0.42%)
Oct 18, 2022 158.62 158.62 157.22 157.22 868 +1.52(+0.98%)
Oct 17, 2022 155.79 155.79 155.69 155.69 353 +3.33(+2.19%)
Oct 14, 2022 156.38 156.38 152.36 152.36 2,594 -3.57(-2.29%)
Oct 13, 2022 149.07 156.28 149.07 155.94 1,954 +4.02(+2.64%)
Oct 12, 2022 152.87 152.87 151.92 151.92 515 -0.54(-0.36%)
Oct 11, 2022 153.57 154.04 152.44 152.46 529 -0.56(-0.37%)
Oct 10, 2022 153.33 153.33 153.02 153.02 421 -0.70(-0.45%)
Oct 07, 2022 154.01 154.01 153.60 153.72 399 -3.83(-2.43%)
Oct 06, 2022 158.67 158.67 157.54 157.55 474 -1.39(-0.87%)
Oct 05, 2022 158.94 158.94 158.94 158.94 340 -0.29(-0.18%)
Oct 04, 2022 158.69 159.25 158.69 159.23 2,496 +4.30(+2.78%)
Oct 03, 2022 154.26 155.15 154.26 154.92 858 +3.65(+2.41%)
Sep 30, 2022 153.28 154.25 151.28 151.28 3,411 -1.96(-1.28%)
Sep 29, 2022 152.72 153.24 152.58 153.24 7,513 -3.18(-2.03%)
Sep 28, 2022 154.28 156.74 154.28 156.42 812 +3.03(+1.98%)
Sep 27, 2022 154.17 154.17 153.39 153.39 1,541 -0.39(-0.26%)
Sep 26, 2022 153.37 153.78 153.37 153.78 457 -1.23(-0.79%)
Sep 23, 2022 155.09 155.09 154.53 155.01 1,478 -3.45(-2.18%)
Sep 22, 2022 158.80 158.80 158.06 158.46 1,687 -0.95(-0.60%)
Sep 21, 2022 162.61 162.87 159.41 159.41 2,405 -2.19(-1.35%)
Sep 20, 2022 161.92 161.99 160.79 161.60 2,042 -1.37(-0.84%)
Sep 19, 2022 161.65 162.97 161.65 162.97 319 +0.95(+0.59%)
Sep 16, 2022 161.55 162.06 160.75 162.01 3,633 -1.06(-0.65%)
Sep 15, 2022 163.72 163.72 163.07 163.07 639 -1.37(-0.83%)
Sep 14, 2022 164.96 164.96 164.45 164.45 827 +0.57(+0.35%)
Sep 13, 2022 164.32 164.32 163.66 163.88 498 -6.16(-3.63%)
Sep 12, 2022 170.29 170.29 169.68 170.04 1,020 +1.56(+0.93%)
Sep 09, 2022 167.66 168.61 167.66 168.47 456 +2.42(+1.45%)
Sep 08, 2022 164.81 166.06 164.69 166.06 2,110 +1.01(+0.61%)
Sep 07, 2022 165.04 165.51 164.86 165.05 8,502 +2.47(+1.52%)
Sep 06, 2022 163.21 163.21 162.44 162.58 4,817 -0.47(-0.29%)
Sep 02, 2022 166.71 166.71 163.04 163.04 939 -1.48(-0.90%)
Sep 01, 2022 163.19 164.53 162.71 164.53 4,425 +0.04(+0.03%)
Aug 31, 2022 165.41 165.90 164.49 164.49 2,489 -0.94(-0.57%)
Aug 30, 2022 165.85 165.85 165.30 165.43 1,430 -2.43(-1.44%)
Aug 29, 2022 167.25 168.13 167.25 167.85 383 -0.81(-0.48%)
Aug 26, 2022 171.34 171.34 168.66 168.66 1,192 -4.55(-2.62%)
Aug 25, 2022 172.15 173.21 172.15 173.21 391 +1.75(+1.02%)
Aug 24, 2022 171.46 171.46 171.46 171.46 898 +0.47(+0.28%)
Aug 23, 2022 171.16 171.16 170.99 170.99 1,003 -0.05(-0.03%)
Aug 22, 2022 172.33 172.33 171.04 171.04 835 -2.99(-1.72%)
Aug 19, 2022 173.93 174.10 173.93 174.03 404 -1.28(-0.73%)
Aug 18, 2022 175.10 175.60 174.66 175.30 1,217 +0.52(+0.30%)
Aug 17, 2022 174.50 175.52 174.50 174.78 1,896 -0.63(-0.36%)
Aug 16, 2022 175.00 175.72 174.94 175.41 2,251 +0.41(+0.23%)
Aug 15, 2022 173.67 175.05 173.67 175.00 253 +0.72(+0.41%)
Aug 12, 2022 172.12 174.29 172.09 174.29 1,050 +2.65(+1.54%)
Aug 11, 2022 172.98 172.98 171.56 171.64 1,208 +0.16(+0.10%)
Aug 10, 2022 171.16 171.47 171.04 171.47 1,084 +2.74(+1.62%)
Aug 09, 2022 169.23 169.23 168.73 168.73 331 -0.08(-0.05%)
Aug 08, 2022 169.99 170.20 168.81 168.81 923 -0.05(-0.03%)
Aug 05, 2022 167.99 168.87 167.99 168.87 5,208 +0.17(+0.10%)
Aug 04, 2022 168.88 168.96 168.70 168.70 2,288 -0.61(-0.36%)
Aug 03, 2022 169.37 169.37 169.31 169.31 594 +1.51(+0.90%)
Aug 02, 2022 168.60 169.51 167.80 167.80 726 -1.01(-0.60%)
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.