SPDR S&P 1500 Momentum Tilt ETF (MMTM)
NYSEARCA: MMTM · Real-Time Price · USD
250.78
+7.16 (2.94%)
May 12, 2025, 4:00 PM - Market closed
MMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 251.68 | 251.68 | 249.13 | 250.78 | 250.78 | 2.94% | 1,191 |
| May 9, 2025 | 244.13 | 244.13 | 243.62 | 243.62 | 243.62 | -0.12% | 457 |
| May 8, 2025 | 244.67 | 245.66 | 243.32 | 243.91 | 243.91 | 0.53% | 3,035 |
| May 7, 2025 | 241.98 | 242.64 | 241.25 | 242.61 | 242.61 | 0.40% | 2,255 |
| May 6, 2025 | 241.09 | 242.07 | 241.09 | 241.65 | 241.65 | -0.60% | 3,279 |
| May 5, 2025 | 243.01 | 244.30 | 243.01 | 243.10 | 243.10 | -0.70% | 2,169 |
| May 2, 2025 | 244.72 | 245.05 | 244.72 | 244.82 | 244.82 | 1.38% | 848 |
| May 1, 2025 | 243.61 | 243.61 | 241.47 | 241.48 | 241.48 | 0.44% | 1,216 |
| Apr 30, 2025 | 236.44 | 240.43 | 236.44 | 240.43 | 240.43 | 0.21% | 2,698 |
| Apr 29, 2025 | 238.52 | 240.10 | 238.35 | 239.91 | 239.91 | 0.62% | 1,092 |
| Apr 28, 2025 | 237.86 | 238.44 | 237.86 | 238.44 | 238.44 | 0.39% | 588 |
| Apr 25, 2025 | 235.96 | 237.52 | 235.96 | 237.52 | 237.52 | 0.75% | 534 |
| Apr 24, 2025 | 232.99 | 235.76 | 232.99 | 235.76 | 235.76 | 1.76% | 1,582 |
| Apr 23, 2025 | 234.77 | 234.77 | 230.72 | 231.68 | 231.68 | 1.85% | 2,808 |
| Apr 22, 2025 | 225.29 | 227.48 | 225.29 | 227.48 | 227.48 | 2.58% | 5,623 |
| Apr 21, 2025 | 224.48 | 224.48 | 219.99 | 221.76 | 221.76 | -2.43% | 3,893 |
| Apr 17, 2025 | 226.48 | 229.14 | 226.48 | 227.28 | 227.28 | 0.22% | 2,547 |
| Apr 16, 2025 | 229.51 | 229.51 | 226.14 | 226.78 | 226.78 | -2.83% | 1,781 |
| Apr 15, 2025 | 234.51 | 234.51 | 233.23 | 233.38 | 233.38 | 0.15% | 1,261 |
| Apr 14, 2025 | 235.11 | 235.27 | 231.46 | 233.04 | 233.04 | 0.64% | 2,758 |
| Apr 11, 2025 | 226.65 | 231.55 | 226.65 | 231.55 | 231.55 | 1.82% | 1,571 |
| Apr 10, 2025 | 230.19 | 230.54 | 221.65 | 227.42 | 227.42 | -3.87% | 10,684 |
| Apr 9, 2025 | 212.27 | 237.34 | 212.27 | 236.58 | 236.58 | 11.15% | 7,984 |
| Apr 8, 2025 | 223.91 | 226.63 | 209.98 | 212.85 | 212.85 | -1.81% | 9,727 |
| Apr 7, 2025 | 206.79 | 220.46 | 205.02 | 216.78 | 216.78 | 0.43% | 6,640 |
| Apr 4, 2025 | 223.65 | 223.70 | 215.84 | 215.84 | 215.84 | -6.40% | 9,480 |
| Apr 3, 2025 | 233.00 | 233.43 | 230.61 | 230.61 | 230.61 | -5.88% | 2,231 |
| Apr 2, 2025 | 244.82 | 245.74 | 244.82 | 245.01 | 245.01 | 1.05% | 1,402 |
| Apr 1, 2025 | 240.89 | 243.09 | 240.05 | 242.46 | 242.46 | 0.65% | 3,173 |
| Mar 31, 2025 | 236.22 | 241.17 | 236.22 | 240.91 | 240.91 | 0.46% | 2,249 |
| Mar 28, 2025 | 244.94 | 244.94 | 239.81 | 239.81 | 239.81 | -2.30% | 3,552 |
| Mar 27, 2025 | 245.81 | 246.45 | 245.24 | 245.45 | 245.45 | -0.54% | 3,310 |
| Mar 26, 2025 | 249.82 | 249.82 | 246.77 | 246.77 | 246.77 | -1.78% | 949 |
| Mar 25, 2025 | 251.14 | 251.41 | 250.45 | 251.24 | 251.24 | 0.25% | 2,430 |
| Mar 24, 2025 | 248.14 | 250.62 | 248.14 | 250.62 | 250.62 | 2.09% | 2,098 |
| Mar 21, 2025 | 242.89 | 245.48 | 242.89 | 245.48 | 244.88 | 0.19% | 1,901 |
| Mar 20, 2025 | 245.63 | 246.48 | 244.92 | 245.01 | 244.41 | -0.14% | 2,475 |
| Mar 19, 2025 | 244.86 | 246.76 | 244.86 | 245.36 | 244.76 | 1.54% | 2,457 |
| Mar 18, 2025 | 242.01 | 242.46 | 241.53 | 241.63 | 241.04 | -1.61% | 4,647 |
| Mar 17, 2025 | 243.99 | 246.38 | 243.99 | 245.58 | 244.98 | 0.38% | 1,530 |
| Mar 14, 2025 | 244.13 | 244.65 | 243.39 | 244.65 | 244.05 | 2.71% | 2,151 |
| Mar 13, 2025 | 242.42 | 242.42 | 238.20 | 238.20 | 237.62 | -1.83% | 1,430 |
| Mar 12, 2025 | 242.39 | 243.51 | 242.29 | 242.65 | 242.06 | 0.90% | 2,298 |
| Mar 11, 2025 | 241.23 | 241.78 | 237.56 | 240.48 | 239.89 | 0.17% | 2,859 |
| Mar 10, 2025 | 242.65 | 242.65 | 239.40 | 240.06 | 239.47 | -3.49% | 3,443 |
| Mar 7, 2025 | 245.22 | 249.08 | 243.52 | 248.75 | 248.14 | 0.55% | 4,136 |
| Mar 6, 2025 | 250.19 | 251.57 | 247.09 | 247.39 | 246.78 | -2.33% | 38,416 |
| Mar 5, 2025 | 252.22 | 254.43 | 251.63 | 253.30 | 252.68 | 0.71% | 14,777 |
| Mar 4, 2025 | 250.54 | 251.50 | 248.20 | 251.50 | 250.89 | -1.17% | 2,583 |
| Mar 3, 2025 | 262.12 | 262.28 | 254.49 | 254.49 | 253.87 | -2.49% | 13,824 |