SPDR DOW JONES TOTAL MARKET $123.68

down -1.03


22/5/2013 04:22 PM  |  NYSEARCA : TMW  |  Industries :
Type:

TMW historical data

Date Open High Low Close Volume
5/25/2011 99.42 99.52 99.42 99.49 9
5/24/2011 99.46 99.49 99.27 99.30 18
5/23/2011 99.13 99.35 98.98 99.35 56
5/20/2011 100.93 100.93 100.27 100.46 10
5/19/2011 101.27 101.27 101.16 101.18 15
5/18/2011 99.93 100.24 99.92 100.24 19
5/17/2011 99.87 99.87 99.50 99.61 66
5/16/2011 100.42 100.70 100.35 100.35 25
5/13/2011 101.45 101.45 100.78 100.78 12
5/12/2011 100.68 101.71 100.50 101.64 22
5/11/2011 102.10 102.10 100.94 101.20 11
5/10/2011 101.56 102.25 101.55 102.25 30
5/9/2011 100.96 101.46 100.83 101.46 44
5/6/2011 101.23 101.75 100.93 100.93 33
5/5/2011 100.96 101.16 100.26 100.26 12
5/4/2011 102.00 102.00 100.84 101.27 15
5/3/2011 102.22 102.22 101.58 101.58 56
5/2/2011 103.27 103.27 102.49 102.55 38
4/29/2011 102.53 102.77 102.53 102.60 25
4/28/2011 102.06 102.36 102.06 102.07 28
4/27/2011 101.62 102.00 101.62 102.00 18
4/26/2011 100.89 101.52 100.89 101.52 32
4/21/2011 100.53 100.67 100.39 100.67 46
4/20/2011 100.04 100.15 99.44 100.15 35
4/19/2011 98.33 98.47 98.28 98.47 13
4/18/2011 98.42 98.42 97.55 98.24 27
4/15/2011 98.98 99.45 98.98 99.40 9
4/14/2011 98.17 98.94 98.17 98.86 29
4/13/2011 99.00 99.04 98.58 98.79 11
4/12/2011 98.68 98.71 98.43 98.54 36
4/11/2011 99.93 100.19 99.39 99.44 117
4/8/2011 100.68 100.68 99.51 99.51 131
4/7/2011 100.42 100.42 99.82 100.18 51
4/6/2011 100.74 100.74 100.25 100.38 10
4/5/2011 100.26 100.71 100.26 100.31 36
4/4/2011 100.44 100.44 100.00 100.03 27
4/1/2011 100.31 100.51 100.15 100.15 47
3/31/2011 99.69 99.86 99.69 99.84 9
3/30/2011 99.45 100.08 99.45 99.96 108
3/29/2011 98.46 99.02 98.46 99.02 21
3/28/2011 98.93 99.00 98.55 98.55 47
3/25/2011 98.49 99.10 98.36 98.85 221
3/24/2011 97.69 98.29 97.69 98.27 13
3/23/2011 96.86 97.50 96.41 97.45 26
3/22/2011 97.10 97.25 97.04 97.10 21
3/21/2011 97.13 97.41 97.05 97.34 37
3/18/2011 96.55 96.57 95.74 95.74 36
3/17/2011 96.02 96.21 95.71 95.87 77
3/16/2011 96.16 96.31 94.45 94.80 103
3/15/2011 94.85 96.85 94.77 96.85 245
3/14/2011 97.38 97.74 96.81 97.46 22
3/11/2011 96.99 98.18 96.89 98.18 281
3/10/2011 98.14 98.14 97.35 97.35 27
3/9/2011 99.30 99.30 99.00 99.27 10
3/8/2011 98.91 99.68 98.91 99.58 72
3/7/2011 99.75 99.75 98.23 98.65 17
3/4/2011 100.23 100.23 98.97 99.15 21
3/3/2011 99.26 100.01 99.26 99.99 44
3/2/2011 98.50 98.75 98.01 98.40 269
3/1/2011 100.01 100.01 98.25 98.25 39
2/28/2011 99.90 100.00 99.41 99.72 61
2/25/2011 98.60 99.32 98.52 99.31 64
2/24/2011 97.97 98.34 97.17 98.11 125
2/23/2011 98.81 98.81 97.56 98.37 106
2/22/2011 99.94 100.22 98.62 98.74 218
2/18/2011 100.77 101.03 100.77 100.90 12
2/17/2011 100.43 101.00 100.43 100.95 35
2/16/2011 100.16 100.61 100.16 100.54 87
2/15/2011 99.99 100.04 99.79 99.87 29
2/14/2011 99.98 100.22 99.91 100.21 134
2/11/2011 99.49 100.00 99.47 100.00 31
2/10/2011 98.79 99.21 98.79 99.21 14
2/9/2011 99.26 99.33 98.97 99.20 16
2/8/2011 99.17 99.43 98.93 99.43 32
2/7/2011 98.63 99.31 98.63 99.05 27
2/4/2011 98.17 98.32 98.17 98.32 23
2/3/2011 97.71 98.24 97.62 98.24 58
2/2/2011 97.73 98.04 97.73 97.81 49
2/1/2011 96.97 98.11 96.97 98.09 47
1/31/2011 96.42 96.42 95.88 96.42 28
1/28/2011 97.64 97.64 95.67 95.67 60
1/26/2011 97.27 97.43 97.05 97.40 77
1/25/2011 96.40 96.45 96.12 96.12 75
1/24/2011 96.00 96.61 96.00 96.61 18
1/21/2011 96.43 96.46 96.07 96.07 19
1/20/2011 95.91 96.10 95.34 95.84 70
1/19/2011 97.26 97.26 96.00 96.12 32
1/18/2011 96.94 97.20 96.93 97.20 48
1/14/2011 96.33 96.98 96.33 96.98 13
1/13/2011 96.50 96.61 96.13 96.30 96
1/12/2011 96.29 96.56 96.29 96.44 53
1/11/2011 95.73 95.73 95.63 95.63 13
1/10/2011 94.92 95.29 94.70 95.29 21
1/7/2011 95.79 95.79 94.98 95.36 16
1/6/2011 95.50 95.52 95.49 95.51 22
1/5/2011 94.86 95.69 94.86 95.69 21
1/4/2011 95.71 95.71 94.84 95.05 52
1/3/2011 95.09 95.68 95.09 95.39 21
12/31/2010 94.26 94.55 94.26 94.54 85
12/30/2010 94.55 94.56 94.55 94.56 11
Marketplace
Trading Center