SPDR DOW JONES TOTAL MARKET $124.94

up +0.08


20/5/2013 04:20 PM  |  NYSEARCA : TMW  |  Industries :
Type:

TMW historical data

Date Open High Low Close Volume
3/8/2012 101.86 102.46 101.86 102.31 10
3/7/2012 100.47 101.23 100.47 101.23 19
3/6/2012 101.00 101.00 100.39 100.55 75
3/5/2012 101.90 102.19 101.90 102.19 11
3/2/2012 102.57 102.57 102.46 102.46 169
3/1/2012 102.80 102.96 102.60 102.75 17
2/29/2012 103.00 103.00 102.20 102.21 220
2/28/2012 102.79 103.00 102.64 102.89 37
2/27/2012 101.86 102.78 101.77 102.78 14
2/24/2012 102.50 102.70 102.46 102.46 8
2/23/2012 101.88 102.32 101.88 102.32 11
2/22/2012 101.94 102.15 101.67 101.90 14
2/21/2012 102.45 102.57 101.98 102.16 26
2/17/2012 102.29 102.29 102.12 102.12 12
2/16/2012 101.00 102.13 100.85 102.13 39
2/15/2012 101.63 101.85 100.85 100.85 18
2/14/2012 101.18 101.30 100.89 100.89 24
2/13/2012 101.45 101.50 101.32 101.32 24
2/10/2012 100.77 100.79 100.55 100.55 8
2/9/2012 101.79 101.79 101.58 101.58 10
2/8/2012 101.37 101.37 100.91 101.19 18
2/7/2012 101.27 101.27 101.05 101.05 16
2/6/2012 100.56 100.94 100.56 100.94 8
2/3/2012 100.48 101.05 100.48 101.05 88
2/2/2012 99.63 99.63 99.20 99.58 31
2/1/2012 99.02 99.64 99.02 99.44 24
1/31/2012 98.90 98.90 97.98 98.40 276
1/30/2012 97.96 98.28 97.58 98.28 30
1/27/2012 98.40 98.84 98.40 98.84 5
1/26/2012 99.56 99.80 99.08 99.18 65
1/25/2012 98.03 99.35 97.92 99.35 66
1/24/2012 97.85 98.14 97.85 98.14 6
1/23/2012 98.37 98.83 98.05 98.36 64
1/20/2012 98.09 98.26 97.95 98.25 11
1/19/2012 98.25 98.27 98.13 98.22 18
1/18/2012 96.81 97.65 96.81 97.55 50
1/17/2012 97.09 97.18 96.53 96.53 44
1/13/2012 95.96 96.15 95.91 96.15 19
1/12/2012 96.64 96.69 96.07 96.69 65
1/11/2012 95.92 96.53 95.92 96.43 32
1/10/2012 96.40 96.40 96.17 96.31 24
1/9/2012 95.31 95.40 95.16 95.40 13
1/6/2012 95.27 95.34 95.10 95.19 25
1/5/2012 94.50 95.46 94.46 95.42 21
1/4/2012 94.92 95.03 94.81 95.02 17
1/3/2012 95.28 95.47 94.87 94.99 73
12/30/2011 93.98 94.01 93.54 93.54 40
12/29/2011 93.30 93.80 93.30 93.80 26
12/28/2011 94.23 94.23 93.00 93.00 39
12/27/2011 94.19 94.42 94.19 94.39 72
12/23/2011 93.56 94.11 93.54 94.10 54
12/22/2011 92.76 93.48 92.76 93.37 1628
12/21/2011 91.93 92.68 91.78 92.66 113
12/20/2011 91.49 92.37 91.49 92.35 177
12/19/2011 90.95 91.00 89.64 89.66 17
12/16/2011 91.22 91.53 90.67 90.86 26
12/15/2011 91.50 91.50 90.88 91.00 49
12/14/2011 90.97 91.10 90.45 90.53 55
12/13/2011 93.49 93.49 91.33 91.61 51
12/12/2011 92.12 92.12 91.91 91.91 9
12/9/2011 93.22 94.19 93.22 94.13 132
12/8/2011 92.59 93.04 92.20 92.35 81
12/7/2011 93.96 94.68 93.47 94.59 94
12/6/2011 94.30 94.60 93.99 94.31 62
12/5/2011 94.54 94.99 93.84 94.30 61
12/2/2011 93.93 94.12 93.32 93.32 76
12/1/2011 93.11 93.61 92.93 93.25 24
11/30/2011 91.88 93.50 91.88 93.40 55
11/29/2011 89.89 89.95 89.42 89.44 95
11/28/2011 89.43 89.43 88.68 89.18 149
11/25/2011 87.36 87.66 87.26 87.49 4
11/23/2011 88.01 88.01 87.00 87.29 60
11/22/2011 89.13 89.50 88.78 89.03 23
11/21/2011 89.57 89.57 88.80 89.33 32
11/18/2011 91.40 91.40 90.94 90.99 31
11/17/2011 92.44 92.44 90.69 91.01 94
11/16/2011 93.03 94.27 92.50 92.56 101
11/15/2011 93.19 94.50 92.96 94.07 140
11/14/2011 93.88 94.02 93.22 93.52 61
11/11/2011 93.92 94.50 93.92 94.34 27
11/10/2011 93.14 93.14 92.17 92.57 46
11/9/2011 93.05 93.05 91.76 91.88 34
11/8/2011 94.65 95.44 94.50 95.37 81
11/7/2011 93.64 94.20 92.71 94.20 27
11/4/2011 93.59 93.73 93.00 93.73 31
11/3/2011 92.62 94.17 92.62 94.10 74
11/2/2011 92.58 92.58 91.68 92.20 15
11/1/2011 91.29 91.69 90.46 90.77 30
10/31/2011 94.49 94.62 93.63 93.63 17
10/28/2011 95.49 95.91 95.33 95.91 83
10/27/2011 94.93 96.40 94.43 95.77 181
10/26/2011 92.63 92.63 91.49 92.54 47
10/25/2011 92.12 92.79 92.00 92.04 31
10/24/2011 92.02 93.57 92.02 93.50 44
10/21/2011 91.66 92.12 91.61 92.02 22
10/20/2011 89.88 90.47 89.23 90.25 77
10/19/2011 90.86 91.30 89.95 89.95 20
10/18/2011 89.17 91.27 88.82 91.27 18
10/17/2011 90.66 90.66 89.05 89.06 167
10/14/2011 90.80 91.12 90.26 91.10 39
Marketplace
Trading Center