SPDR DOW JONES TOTAL MARKET $124.06


18/6/2013 03:18 PM  |  NYSEARCA : TMW  |  Industries :
Type:

TMW historical data

Date Open High Low Close Volume
6/18/2013 123.86 124.24 123.85 124.06 6
6/17/2013 122.79 123.49 122.72 123.10 27
6/14/2013 122.61 122.62 122.46 122.49 15
6/13/2013 120.65 123.08 120.65 123.08 27
6/12/2013 121.50 121.50 121.42 121.42 12
6/11/2013 122.78 123.15 122.43 122.44 15
6/10/2013 123.38 123.69 123.10 123.20 33
6/7/2013 122.49 123.22 122.00 122.97 34
6/6/2013 121.06 121.56 119.92 121.56 16
6/5/2013 121.21 121.36 120.63 120.88 27
6/4/2013 123.21 123.46 122.00 122.62 28
6/3/2013 122.86 122.86 122.08 122.69 221
5/31/2013 124.38 124.38 122.44 122.44 5
5/30/2013 123.96 123.96 123.96 123.96 3
5/29/2013 123.54 123.92 123.54 123.92 3
5/28/2013 125.44 125.44 124.68 124.68 7
5/24/2013 123.04 123.64 123.04 123.58 334
5/23/2013 122.87 123.90 122.61 123.82 83
5/22/2013 125.71 126.45 123.68 123.68 15
5/21/2013 125.23 125.23 124.71 124.71 3
5/20/2013 125.01 125.42 124.84 124.94 16
5/17/2013 124.39 124.86 124.38 124.86 57
5/16/2013 124.42 124.42 124.25 124.37 12
5/15/2013 123.97 124.46 123.81 124.04 9
5/14/2013 122.94 123.65 122.94 123.56 8
5/13/2013 122.33 122.76 122.30 122.44 17
5/10/2013 122.35 122.64 121.91 122.64 13
5/9/2013 122.36 122.51 122.18 122.18 6
5/8/2013 121.69 122.24 121.69 122.00 109
5/7/2013 121.28 121.53 121.28 121.32 5
5/6/2013 120.85 121.23 120.85 121.18 11
5/3/2013 120.44 121.04 120.44 120.90 8
5/2/2013 118.86 119.52 118.86 119.52 4
5/1/2013 119.12 119.16 118.27 118.27 90
4/30/2013 118.75 119.50 118.71 119.50 18
4/29/2013 119.11 119.50 119.10 119.35 288
4/26/2013 118.46 118.46 118.38 118.38 12
4/25/2013 118.44 119.13 118.43 118.69 53
4/24/2013 118.00 118.26 118.00 118.24 27
4/23/2013 117.94 117.97 117.94 117.97 2
4/22/2013 116.00 116.54 116.00 116.54 7
4/19/2013 115.55 116.32 115.55 116.26 255
4/18/2013 115.59 115.81 115.16 115.26 24
4/17/2013 117.10 117.10 115.50 116.09 29
4/16/2013 116.88 117.50 116.75 117.48 24
4/15/2013 118.20 118.20 116.01 116.29 66
4/12/2013 118.83 118.83 118.67 118.79 4
4/11/2013 119.00 119.34 119.00 119.14 17
4/10/2013 117.50 118.79 117.50 118.79 25
4/9/2013 117.17 117.37 117.17 117.37 6
4/8/2013 116.21 116.64 115.97 116.64 37
4/5/2013 115.18 115.81 115.00 115.78 53
4/4/2013 116.49 116.52 116.26 116.50 20
4/3/2013 117.51 117.54 116.27 116.27 16
4/2/2013 117.31 117.44 117.31 117.44 6
4/1/2013 116.83 116.83 116.65 116.65 4
3/28/2013 117.23 117.61 117.21 117.60 44
3/27/2013 117.15 117.15 117.12 117.12 4
3/26/2013 116.64 117.14 116.64 117.14 10
3/25/2013 117.19 117.21 115.89 116.11 556
3/22/2013 116.50 116.61 116.50 116.61 4
3/21/2013 116.33 116.68 116.00 116.04 49
3/20/2013 116.82 116.95 116.72 116.95 7
3/19/2013 116.31 116.31 115.72 116.08 24
3/18/2013 116.01 116.82 116.01 116.50 29
3/15/2013 117.11 117.16 116.93 117.10 28
3/14/2013 117.43 117.62 117.41 117.58 184
3/13/2013 116.65 116.75 116.50 116.50 6
3/12/2013 116.78 116.78 116.50 116.63 18
3/11/2013 116.58 116.58 116.58 116.58 4
3/8/2013 116.74 116.74 116.12 116.55 65
3/7/2013 115.98 116.20 115.89 116.18 71
3/6/2013 116.12 116.12 115.65 115.79 29
3/5/2013 115.00 115.78 115.00 115.78 80
3/4/2013 113.84 114.45 113.64 114.45 16
3/1/2013 113.19 113.99 112.64 113.99 85
2/28/2013 113.99 114.25 113.65 113.65 119
2/27/2013 112.24 113.64 112.24 113.64 15
2/26/2013 112.16 112.55 111.85 112.39 361
2/25/2013 114.26 114.26 112.75 112.81 11
2/22/2013 113.39 113.60 113.39 113.57 9
2/21/2013 113.13 113.13 112.29 112.84 48
2/20/2013 113.49 114.68 113.49 113.65 17
2/19/2013 114.27 114.84 114.27 114.84 24
2/15/2013 113.81 114.15 113.81 114.15 7
2/14/2013 114.07 114.16 114.07 114.16 4
2/13/2013 114.30 114.30 114.14 114.14 3
2/12/2013 113.99 114.00 113.99 114.00 3
2/11/2013 113.72 113.72 113.63 113.63 11
2/8/2013 113.68 113.68 113.68 113.68 1
2/7/2013 113.31 113.31 112.94 112.94 6
2/6/2013 112.80 113.20 112.74 113.20 16
2/5/2013 112.63 113.22 112.46 113.22 60
2/4/2013 112.90 112.90 112.28 112.28 16
2/1/2013 113.35 113.40 113.32 113.32 7
1/31/2013 112.40 112.63 112.20 112.61 14
1/30/2013 113.14 113.14 112.64 112.71 10
1/29/2013 112.60 113.03 112.60 112.95 30
1/28/2013 112.84 112.84 112.33 112.48 17
1/25/2013 112.41 112.64 112.09 112.44 23
Marketplace
Trading Center