SPDR DOW JONES TOTAL MARKET $123.82

up +0.14


23/5/2013 02:23 PM  |  NYSEARCA : TMW  |  Industries :
Type:

TMW historical data

Date Open High Low Close Volume
8/2/2012 101.39 101.75 100.60 100.60 212
8/1/2012 102.97 102.97 102.24 102.24 13
7/31/2012 102.83 102.83 102.83 102.83 0
7/30/2012 103.00 103.19 102.64 102.83 28
7/27/2012 102.70 103.23 102.70 103.23 5
7/26/2012 100.82 100.93 100.69 100.77 8
7/25/2012 99.79 99.81 99.18 99.70 12
7/24/2012 99.66 99.66 99.00 99.00 12
7/23/2012 100.07 100.48 100.07 100.48 10
7/20/2012 102.12 102.12 101.45 101.50 8
7/19/2012 102.27 102.46 102.14 102.46 45
7/18/2012 102.17 102.21 102.10 102.10 7
7/17/2012 101.08 101.59 101.08 101.59 4
7/16/2012 100.38 100.85 100.38 100.77 39
7/13/2012 100.70 100.70 100.70 100.70 1
7/12/2012 99.50 99.83 99.50 99.83 6
7/11/2012 100.70 100.70 100.70 100.70 0
7/10/2012 100.70 100.72 100.70 100.70 4
7/9/2012 100.91 101.07 100.52 100.52 23
7/6/2012 102.07 102.07 102.07 102.07 0
7/5/2012 102.09 102.43 102.07 102.07 33
7/3/2012 102.12 102.49 102.12 102.23 6
7/2/2012 101.12 101.48 101.08 101.48 45
6/29/2012 100.68 101.40 100.68 101.40 16
6/28/2012 98.52 98.54 97.76 98.10 18
6/27/2012 98.96 99.10 98.96 99.07 343
6/26/2012 98.30 98.30 98.30 98.30 2
6/25/2012 97.46 97.46 97.46 97.46 5
6/22/2012 98.92 99.00 98.62 99.00 9
6/21/2012 100.86 100.86 98.84 98.88 36
6/20/2012 100.78 100.78 100.44 100.44 3
6/19/2012 100.89 101.24 100.89 101.13 10
6/18/2012 99.18 100.03 99.18 99.90 26
6/15/2012 98.91 99.76 98.91 99.53 47
6/14/2012 98.16 99.29 98.15 99.04 42
6/13/2012 98.41 99.00 97.78 97.91 19
6/12/2012 97.87 98.60 97.70 98.60 20
6/11/2012 99.90 99.90 97.96 98.01 14
6/8/2012 97.93 98.97 97.72 98.97 82
6/7/2012 99.35 99.35 98.21 98.21 45
6/6/2012 96.79 98.23 96.79 98.23 58
6/5/2012 95.13 96.09 95.13 96.09 73
6/4/2012 95.44 95.68 94.57 95.02 143
6/1/2012 96.32 96.53 95.39 95.39 63
5/31/2012 97.58 98.17 96.99 98.16 50
5/30/2012 98.84 98.84 97.95 98.10 809
5/29/2012 99.35 99.45 99.13 99.36 7
5/25/2012 98.76 98.76 98.47 98.47 6
5/24/2012 98.89 98.91 98.00 98.00 17
5/23/2012 97.65 98.05 96.80 98.05 64
5/22/2012 99.07 99.07 98.11 98.24 24
5/21/2012 96.94 98.15 96.94 98.15 7
5/18/2012 97.63 97.63 96.48 96.48 19
5/17/2012 99.00 99.00 97.57 97.57 27
5/16/2012 99.99 100.37 99.23 99.23 85
5/15/2012 100.21 100.53 99.61 99.63 22
5/14/2012 100.34 100.72 100.33 100.72 10
5/11/2012 100.90 102.08 100.90 101.24 26
5/10/2012 102.00 102.13 101.60 101.76 17
5/9/2012 100.93 101.95 100.50 101.60 73
5/8/2012 101.79 101.91 100.66 101.91 21
5/7/2012 101.74 102.53 101.74 102.31 25115
5/4/2012 103.44 103.44 102.16 102.16 26
5/3/2012 104.80 104.83 103.78 103.78 80
5/2/2012 104.47 104.81 104.21 104.72 750
5/1/2012 104.36 105.62 104.25 104.94 38
4/30/2012 104.51 104.51 104.27 104.38 6
4/27/2012 104.59 105.11 104.55 104.86 29
4/26/2012 103.81 104.71 103.76 104.57 24
4/25/2012 103.64 103.83 103.54 103.83 18
4/24/2012 102.15 102.59 102.02 102.30 33
4/23/2012 101.81 102.06 101.55 102.03 45
4/20/2012 103.21 103.42 102.88 102.88 55
4/19/2012 103.14 103.80 102.68 102.76 53
4/18/2012 103.15 103.48 103.15 103.31 12
4/17/2012 102.66 103.78 102.66 103.76 79
4/16/2012 102.83 102.86 101.88 102.16 39
4/13/2012 103.13 103.13 102.56 102.59 6
4/12/2012 103.18 103.52 103.18 103.52 12
4/11/2012 102.15 102.34 101.91 101.97 56
4/10/2012 102.58 102.61 101.13 101.15 144
4/9/2012 102.83 103.13 102.72 102.98 88
4/5/2012 103.88 104.31 103.88 104.22 8
4/4/2012 104.18 104.45 104.13 104.36 27
4/3/2012 105.73 105.73 105.00 105.42 12
4/2/2012 105.05 106.04 105.05 105.92 25
3/30/2012 105.25 105.25 105.15 105.15 3
3/29/2012 104.16 104.83 103.87 104.83 23
3/28/2012 104.96 105.00 104.29 104.87 49
3/27/2012 105.88 105.88 105.43 105.43 119
3/26/2012 105.00 105.68 105.00 105.68 68
3/23/2012 103.91 104.36 103.47 104.25 100
3/22/2012 103.85 104.08 103.64 103.64 12
3/21/2012 104.65 104.76 104.65 104.76 11
3/20/2012 104.55 104.85 104.55 104.80 20
3/19/2012 105.47 105.54 105.15 105.15 10
3/16/2012 104.71 104.86 104.70 104.82 12
3/15/2012 104.89 105.14 104.88 105.14 22
3/14/2012 104.77 104.77 104.36 104.39 12
3/13/2012 103.66 104.60 103.59 104.60 75
Marketplace
Trading Center