SPDR DOW JONES TOTAL MARKET $124.06

up +0.96


18/6/2013 04:18 PM  |  NYSEARCA : TMW  |  Industries :
Type:

TMW historical data

Date Open High Low Close Volume
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
10/13/2011 88.92 89.40 88.69 89.29 20
10/12/2011 89.52 90.40 89.37 89.72 76
10/11/2011 88.48 88.99 88.44 88.75 56
10/10/2011 87.49 88.69 87.49 88.69 219
10/7/2011 86.53 86.53 85.73 86.00 77
10/6/2011 84.80 86.65 84.80 86.63 13
10/5/2011 83.65 85.00 83.14 84.92 60
10/4/2011 80.45 83.16 79.51 83.16 143
10/3/2011 83.52 83.52 81.64 81.66 75
9/30/2011 84.88 85.21 84.18 84.18 7
9/29/2011 86.97 87.23 84.74 85.78 93
9/28/2011 87.60 87.60 87.06 87.06 13
9/27/2011 88.09 88.60 87.76 87.76 27
9/26/2011 85.16 86.10 84.10 86.10 23
9/23/2011 83.28 84.80 83.28 84.32 42
9/22/2011 84.30 84.75 82.99 83.90 110
9/21/2011 89.35 89.35 86.59 86.59 13
9/20/2011 90.01 90.60 89.54 90.60 9
9/19/2011 89.04 89.72 88.55 89.72 23
9/16/2011 90.73 90.73 90.31 90.54 160
9/15/2011 89.54 90.51 89.45 90.36 21
9/14/2011 88.22 90.02 87.76 90.02 90
9/13/2011 87.11 87.79 86.97 87.79 102
9/12/2011 85.59 86.94 85.00 86.94 140
9/9/2011 87.74 87.76 86.00 86.48 49
9/8/2011 89.53 89.53 89.53 89.53 0
9/7/2011 88.31 89.53 88.26 89.53 16
9/6/2011 85.33 87.03 85.13 86.59 43
9/2/2011 87.97 88.50 87.95 88.00 45
9/1/2011 91.13 91.85 90.28 90.28 41
8/31/2011 91.43 92.11 90.51 91.24 58
8/30/2011 90.06 91.08 90.06 91.08 29
8/29/2011 89.33 90.36 89.33 90.36 29
8/26/2011 85.88 88.00 84.99 88.00 13
8/25/2011 88.41 88.41 86.67 86.67 21
8/24/2011 87.50 87.79 86.71 87.79 32
8/23/2011 84.96 86.73 84.96 86.73 17
8/22/2011 84.85 84.85 83.62 84.01 30
8/19/2011 83.96 85.68 83.74 83.74 47
8/18/2011 86.92 86.92 84.73 85.21 41
8/17/2011 89.94 90.36 88.78 89.05 37
8/16/2011 89.04 89.64 88.69 89.25 39
8/15/2011 89.61 90.16 88.89 90.16 94
8/12/2011 88.15 88.76 87.79 88.02 85
8/11/2011 84.35 88.48 84.14 87.46 105
8/10/2011 85.95 85.99 83.69 83.69 136
8/9/2011 84.53 87.00 82.38 87.00 137
8/8/2011 87.07 87.96 83.39 83.39 461
8/5/2011 91.03 91.16 87.29 89.62 162
8/4/2011 93.26 93.26 89.75 89.90 247
8/3/2011 94.02 94.34 92.64 94.34 3364
8/2/2011 95.90 96.06 94.12 94.12 76
8/1/2011 98.11 98.35 95.66 96.53 282
7/29/2011 96.50 97.74 96.31 96.84 102
7/28/2011 97.75 98.40 97.40 97.40 85
7/27/2011 99.44 99.44 98.00 98.05 22
7/26/2011 99.97 100.41 99.84 99.95 33
7/25/2011 100.00 100.76 100.00 100.48 43
7/22/2011 100.76 101.17 100.76 101.06 30
7/21/2011 100.07 101.09 100.07 100.93 62
7/20/2011 99.63 99.63 99.63 99.63 2
7/19/2011 98.99 99.74 98.99 99.74 17
7/18/2011 98.53 98.53 97.40 97.87 116
7/15/2011 98.60 98.90 98.60 98.90 31
7/14/2011 99.33 99.45 98.64 98.64 14
7/13/2011 99.24 100.02 98.97 98.97 12
7/12/2011 99.36 99.36 98.85 98.85 20
7/11/2011 99.83 100.08 99.00 99.00 38
7/8/2011 100.76 101.04 100.76 101.04 13
7/7/2011 101.54 102.00 101.53 101.82 49
7/6/2011 100.63 100.73 100.63 100.64 87
7/5/2011 100.43 100.73 100.33 100.54 32
7/1/2011 100.00 100.65 100.00 100.61 134
6/30/2011 98.91 99.19 98.91 99.13 20
6/29/2011 97.98 98.32 97.93 97.93 6
6/28/2011 96.78 97.29 96.78 97.18 14
6/27/2011 95.58 96.34 95.58 96.34 71
6/24/2011 96.17 96.17 95.45 95.61 54
6/23/2011 95.37 96.12 94.95 95.84 44
6/22/2011 97.44 97.44 97.04 97.04 34
6/21/2011 97.05 97.35 97.05 97.32 10
Marketplace
Trading Center