SPDR DOW JONES TOTAL MARKET $125.80

up +1.09


22/5/2013 01:22 PM  |  NYSEARCA : TMW  |  Industries :
Type:

TMW historical data

Date Open High Low Close Volume
12/28/2010 94.48 94.48 94.30 94.45 19
12/27/2010 94.10 94.41 94.09 94.41 93
12/23/2010 94.27 94.32 94.22 94.22 104
12/22/2010 94.20 94.41 94.20 94.39 47
12/21/2010 93.97 94.00 93.92 94.00 49
12/20/2010 93.46 93.64 93.06 93.49 116
12/17/2010 93.07 93.41 93.00 93.29 61
12/16/2010 93.08 93.54 92.81 93.54 34
12/15/2010 93.35 93.56 93.25 93.25 39
12/14/2010 93.55 93.72 93.43 93.43 14
12/13/2010 93.64 93.77 93.31 93.32 150
12/10/2010 93.02 93.11 92.85 93.11 26
12/9/2010 92.79 92.79 92.47 92.73 44
12/8/2010 92.00 92.25 92.00 92.23 45
12/7/2010 92.99 92.99 92.53 92.81 10
12/6/2010 92.00 92.22 91.86 92.22 42
12/3/2010 91.58 91.75 91.50 91.75 19
12/2/2010 90.79 91.78 90.79 91.78 99
12/1/2010 89.95 90.68 89.95 90.61 27
11/30/2010 88.31 89.14 88.31 88.89 45
11/29/2010 88.49 89.33 88.49 89.33 28
11/26/2010 89.65 89.66 89.42 89.51 22
11/24/2010 89.79 89.99 89.79 89.97 42
11/23/2010 88.97 88.97 88.38 88.70 82
11/22/2010 89.92 89.92 89.00 89.92 239
11/19/2010 89.52 89.94 89.14 89.94 80
11/18/2010 89.83 89.92 89.64 89.64 196
11/17/2010 88.29 88.48 88.14 88.33 35
11/16/2010 89.16 89.16 87.82 88.09 127
11/15/2010 90.19 90.34 89.79 89.79 121
11/12/2010 90.32 90.44 89.43 89.70 52
11/11/2010 90.14 90.84 90.14 90.84 127
11/10/2010 90.66 91.12 90.20 91.01 52
11/9/2010 91.61 91.75 90.53 90.53 111
11/8/2010 91.28 91.51 91.12 91.38 54
11/5/2010 91.32 91.69 91.29 91.31 54
11/4/2010 90.35 91.17 90.35 91.12 100
11/3/2010 89.34 89.34 88.85 88.85 3
11/2/2010 89.01 89.35 88.96 89.20 23
11/1/2010 89.00 89.06 87.97 87.97 77
10/29/2010 88.30 88.52 88.30 88.43 22
10/28/2010 88.24 88.24 88.03 88.03 9
10/27/2010 87.90 88.32 87.53 88.32 25
10/26/2010 87.90 88.59 87.90 88.59 6
10/25/2010 89.00 89.23 88.44 88.45 38
10/22/2010 88.10 88.11 88.10 88.11 2
10/21/2010 88.23 88.67 88.23 88.46 84
10/20/2010 87.02 88.18 87.02 87.75 15
10/19/2010 86.87 86.87 86.40 86.66 41
10/18/2010 87.93 88.33 87.92 88.33 34
10/15/2010 88.27 88.27 87.48 87.66 60
10/14/2010 87.92 87.92 87.44 87.44 32
10/13/2010 87.83 88.28 87.76 88.00 39
10/12/2010 86.72 87.33 86.54 87.33 19
10/11/2010 86.91 87.08 86.87 86.87 14
10/8/2010 86.47 86.76 86.23 86.76 10
10/7/2010 86.20 86.37 85.92 86.30 21
10/6/2010 86.42 86.48 86.12 86.35 91
10/5/2010 85.66 86.60 85.65 86.55 149
10/4/2010 85.25 85.49 84.48 84.48 19
10/1/2010 85.63 85.63 85.13 85.44 27
9/30/2010 85.74 86.07 84.70 85.13 139
9/29/2010 85.29 85.59 85.03 85.23 180
9/28/2010 85.24 85.58 84.58 85.51 93
9/27/2010 85.26 85.52 85.11 85.52 39
9/24/2010 84.87 85.51 84.87 85.51 20
9/23/2010 83.67 84.51 83.57 83.57 180
9/22/2010 84.65 85.08 84.13 84.42 431
9/21/2010 85.05 85.23 84.66 84.84 69
9/20/2010 84.04 85.23 83.92 85.09 98
9/17/2010 84.10 84.10 83.49 83.73 688
9/16/2010 83.85 84.02 83.69 84.02 25
9/15/2010 83.31 84.11 83.30 84.10 228
9/14/2010 83.52 84.22 83.52 83.95 1786
9/13/2010 83.54 83.87 83.45 83.87 373
9/10/2010 82.36 82.82 82.36 82.82 68
9/9/2010 82.90 82.90 82.09 82.36 613
9/8/2010 81.65 82.28 81.65 81.91 199
9/7/2010 82.02 82.04 81.61 81.78 19
9/3/2010 82.16 82.53 81.81 82.21 207
9/2/2010 80.67 81.17 80.57 81.16 416
9/1/2010 79.33 80.59 79.33 80.52 111
8/31/2010 77.85 78.47 77.59 78.15 204
8/30/2010 78.51 78.69 78.37 78.37 33
8/27/2010 78.55 79.34 77.80 79.32 107
8/26/2010 78.89 79.00 77.97 78.03 49
8/25/2010 77.68 78.48 77.34 78.48 252
8/24/2010 78.39 78.72 78.00 78.39 55
8/23/2010 80.14 80.43 79.36 79.36 39
8/20/2010 79.77 79.86 79.25 79.86 32
8/19/2010 81.04 81.04 79.90 80.08 99
8/18/2010 81.17 81.82 80.98 81.73 50
8/17/2010 80.75 81.64 80.71 81.64 95
8/16/2010 79.68 80.33 79.53 79.91 72
8/13/2010 80.32 80.61 80.23 80.25 75
8/12/2010 79.39 80.63 79.39 80.48 164
8/11/2010 81.68 81.68 80.90 80.93 41
8/10/2010 83.22 83.75 82.74 83.44 303
8/9/2010 83.92 83.95 83.43 83.92 82
8/6/2010 83.11 83.16 82.62 83.13 54
Marketplace
Trading Center