Canada markets closed

SPDR S&P 1500 Momentum Tilt ETF (MMTM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
226.66+3.41 (+1.53%)
At close: 03:54PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024224.41226.66225.22226.66226.6614,617
May 03, 2024223.26223.26223.26223.26223.26500
May 02, 2024220.08220.15220.08220.15220.15400
May 01, 2024218.13218.13218.13218.13218.13500
Apr 30, 2024222.35222.35219.31219.31219.312,000
Apr 29, 2024222.16222.85222.16222.65222.65700
Apr 26, 2024222.41222.74222.41222.74222.74500
Apr 25, 2024216.01219.08215.86219.08219.081,400
Apr 24, 2024221.13221.13219.88220.49220.491,400
Apr 23, 2024220.32221.07220.32220.93220.931,100
Apr 22, 2024216.57217.42216.52217.42217.421,000
Apr 19, 2024218.66218.80215.16215.16215.161,600
Apr 18, 2024219.14219.14219.14219.14219.14400
Apr 17, 2024220.19220.65220.18220.27220.275,600
Apr 16, 2024222.54222.54222.42222.42222.42600
Apr 15, 2024222.64222.91222.38222.38222.38900
Apr 12, 2024225.01225.78225.01225.78225.781,600
Apr 11, 2024227.00229.56226.81229.36229.362,300
Apr 10, 2024226.34226.63225.66226.63226.631,100
Apr 09, 2024226.77227.85226.77227.85227.85600
Apr 08, 2024228.61228.61228.28228.28228.28800
Apr 05, 2024227.25228.66227.25228.66228.66700
Apr 04, 2024230.32230.32225.55225.55225.55700
Apr 03, 2024227.16229.25227.16228.67228.6714,300
Apr 02, 2024227.22228.05226.70228.05228.051,800
Apr 01, 2024229.48229.75229.12229.75229.75600
Mar 28, 2024229.63229.95229.63229.95229.953,700
Mar 27, 2024228.41229.73228.41229.73229.73900
Mar 26, 2024228.84228.84228.84228.84228.84700
Mar 25, 2024230.22230.23229.62229.62229.62800
Mar 22, 2024230.32230.64230.32230.64230.64600
Mar 21, 2024230.33230.33230.33230.33230.33300
Mar 20, 2024229.00229.00229.00229.00229.00600
Mar 19, 2024226.74226.74226.74226.74226.74300
Mar 18, 2024225.65225.65225.35225.35225.35500
Mar 18, 20240.449 Dividend
Mar 15, 2024224.13224.40224.06224.06223.611,000
Mar 14, 2024226.23226.23225.31226.03225.58900
Mar 13, 2024227.36227.36226.69226.69226.24300
Mar 12, 2024225.23227.63225.23227.63227.17400
Mar 11, 2024223.55223.55223.55223.55223.10400
Mar 08, 2024228.46228.46225.06225.06224.611,600
Mar 07, 2024226.28227.67226.28227.60227.141,900
Mar 06, 2024225.46225.46224.50224.50224.053,000
Mar 05, 2024222.16223.06222.16223.06222.61800
Mar 04, 2024226.67226.83225.91225.91225.462,300
Mar 01, 2024223.73226.28223.73226.24225.791,600
Feb 29, 2024222.95223.73222.95223.73223.28300
Feb 28, 2024221.58221.58221.47221.47221.03500
Feb 27, 2024221.53222.24221.53222.24221.79500
Feb 26, 2024222.92222.92222.03222.03221.595,300
Feb 23, 2024223.62223.62222.49222.53222.081,300
Feb 22, 2024220.30222.52220.30222.52222.075,300
Feb 21, 2024215.22215.74215.17215.74215.31900
Feb 20, 2024217.13217.13214.87215.86215.433,100
Feb 16, 2024218.61219.59218.08218.08217.641,200
Feb 15, 2024218.85219.49218.80219.48219.042,400
Feb 14, 2024217.93218.84217.41218.81218.377,500
Feb 13, 2024215.98216.16215.86215.86215.43900
Feb 12, 2024220.02220.02218.99218.99218.55600
Feb 09, 2024218.62219.79218.52219.79219.351,300
Feb 08, 2024217.58217.82217.58217.58217.141,000
Feb 07, 2024217.02217.25216.95217.25216.811,100
Feb 06, 2024214.24214.64213.89214.64214.211,300
Feb 05, 2024214.96215.15214.08215.15214.722,000
Feb 02, 2024213.50214.87213.50214.87214.44900
Feb 01, 2024209.16210.83209.16210.83210.4121,800
Jan 31, 2024210.25210.25208.19208.19207.771,900
Jan 30, 2024212.65212.65211.97211.97211.551,000
Jan 29, 2024210.94212.35210.94212.35211.92800
Jan 26, 2024210.20210.20210.20210.20209.78400
Jan 25, 2024210.59210.67210.59210.67210.25500
Jan 24, 2024210.52210.52210.01210.01209.59600
Jan 23, 2024208.86209.16208.86209.16208.74500
Jan 22, 2024209.19209.36208.55208.55208.131,900
Jan 19, 2024205.18208.00205.18207.99207.571,100
Jan 18, 2024203.55204.91203.55204.91204.50600
Jan 17, 2024201.52202.34201.52202.34201.93600
Jan 16, 2024203.19203.51203.11203.51203.10800
Jan 12, 2024203.89203.94203.89203.94203.53500
Jan 11, 2024203.55203.55203.55203.55203.14300
Jan 10, 2024201.63203.27201.63203.09202.68600
Jan 09, 2024201.45201.45201.45201.45201.05200
Jan 08, 2024198.51201.21198.51201.21200.81800
Jan 05, 2024198.71198.71197.61197.61197.21400
Jan 04, 2024198.05198.26197.12197.12196.724,600
Jan 03, 2024198.73198.73197.99197.99197.591,400
Jan 02, 2024201.13201.13198.83199.68199.2815,100
Dec 29, 2023202.87202.87202.10202.10201.70900
Dec 28, 2023202.88203.08202.76202.76202.351,400
Dec 27, 2023202.95202.95202.60202.60202.19500
Dec 26, 2023202.50202.50202.50202.50202.09400
Dec 22, 2023202.16202.16201.65201.65201.25600
Dec 21, 2023200.11201.42200.11201.42201.02400
Dec 20, 2023199.41199.41199.41199.41199.01500
Dec 19, 2023201.31201.90201.31201.90201.502,900
Dec 18, 2023200.89201.25200.89201.02200.62900
Dec 18, 20230.47 Dividend
Dec 15, 2023198.97200.19198.97200.15199.28700
Dec 14, 2023199.40199.40199.25199.25198.38700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...