SPDR DOW JONES TOTAL MARKET $124.71

down -0.23


21/5/2013 04:21 PM  |  NYSEARCA : TMW  |  Industries :
Type:

TMW historical data

Date Open High Low Close Volume
8/4/2010 83.68 83.99 83.55 83.99 78
8/3/2010 83.63 83.63 83.05 83.21 43
8/2/2010 83.20 83.75 83.01 83.75 76
7/30/2010 81.05 82.11 81.05 81.99 207
7/29/2010 82.85 82.85 81.65 81.93 42
7/28/2010 82.91 82.91 81.99 82.18 151
7/27/2010 83.55 83.55 82.80 82.89 113
7/26/2010 82.30 83.00 82.30 83.00 52
7/23/2010 81.07 82.02 80.94 81.90 76
7/22/2010 80.33 81.52 80.33 81.29 61
7/21/2010 81.02 81.02 79.33 79.42 136
7/20/2010 78.59 80.46 78.58 80.43 117
7/19/2010 79.37 79.81 78.90 79.75 150
7/16/2010 80.96 80.96 79.06 79.19 71
7/15/2010 81.14 81.22 80.57 80.84 40
7/14/2010 81.30 81.62 80.97 81.29 61
7/13/2010 81.05 81.75 81.05 81.48 67
7/12/2010 80.03 80.14 79.92 80.10 47
7/9/2010 79.60 80.17 79.56 80.17 48
7/8/2010 79.32 79.64 78.83 79.35 45
7/7/2010 76.42 78.71 76.42 78.71 177
7/6/2010 77.07 77.42 75.93 76.08 144
7/2/2010 76.68 76.68 75.59 76.12 1100
7/1/2010 76.47 76.57 75.14 76.35 421
6/30/2010 77.36 78.06 76.72 76.75 389
6/29/2010 78.91 78.91 77.36 77.53 196
6/28/2010 80.44 80.44 79.94 80.09 100
6/25/2010 79.80 80.66 79.80 80.63 19
6/24/2010 80.88 80.88 79.90 79.90 35
6/23/2010 81.55 81.66 81.24 81.65 23
6/22/2010 83.13 83.19 81.81 81.95 67
6/21/2010 84.34 84.34 83.43 83.43 28
6/18/2010 83.33 83.54 83.21 83.30 12
6/17/2010 83.70 83.70 82.87 83.05 66
6/16/2010 83.18 83.78 83.18 83.32 38
6/15/2010 82.21 83.20 82.21 83.20 59
6/14/2010 82.35 82.80 81.87 81.87 253
6/11/2010 80.50 81.31 80.50 81.11 46
6/10/2010 80.25 81.26 80.25 81.26 83
6/9/2010 79.70 80.38 78.90 79.00 79
6/8/2010 78.46 79.21 77.78 79.21 97
6/7/2010 79.60 80.05 78.44 78.44 148
6/4/2010 80.90 81.44 79.44 79.60 90
6/3/2010 82.37 82.74 82.00 82.66 60
6/2/2010 80.42 82.15 80.41 82.15 37
6/1/2010 80.84 81.80 80.25 80.25 176
5/28/2010 82.56 82.56 81.24 81.74 71
5/27/2010 80.30 82.24 80.30 82.23 84
5/26/2010 80.62 81.51 79.80 79.81 285
5/25/2010 78.21 80.21 77.61 80.20 386
5/21/2010 78.72 81.40 78.53 80.17 427
5/20/2010 81.36 81.49 79.98 80.00 631
5/19/2010 83.24 84.00 82.25 83.18 223
5/18/2010 85.63 85.63 83.66 83.81 173
5/14/2010 85.85 85.90 84.24 84.30 134
5/13/2010 87.41 87.55 86.55 86.55 58
5/12/2010 86.62 87.52 86.57 87.52 125
5/11/2010 85.56 87.25 85.44 86.25 177
5/10/2010 86.35 86.55 85.62 86.39 290
5/7/2010 83.97 84.32 81.53 82.84 396
5/6/2010 86.63 87.00 69.03 84.51 1456
5/5/2010 86.49 87.72 86.49 86.69 98
5/4/2010 88.78 88.78 87.46 87.46 312
4/30/2010 90.24 90.24 88.79 88.79 280
4/29/2010 89.60 90.37 89.58 90.16 204
4/28/2010 88.88 89.13 88.26 88.78 343
4/27/2010 90.03 90.41 88.36 88.36 248
4/26/2010 90.98 91.16 90.58 90.58 88
4/23/2010 90.27 90.93 90.03 90.88 318
4/22/2010 89.20 90.35 88.81 90.35 252
4/20/2010 89.71 89.96 89.48 89.91 104
4/19/2010 88.82 89.10 88.26 89.10 52
4/16/2010 89.96 90.03 88.50 88.94 176
4/15/2010 90.13 90.41 90.05 90.26 36
4/14/2010 89.45 90.17 89.45 90.17 62
4/13/2010 88.92 89.04 88.66 89.02 73
4/12/2010 89.08 89.27 89.02 89.04 82
4/9/2010 88.58 88.83 88.49 88.83 41
4/8/2010 87.71 88.29 87.51 88.29 45
4/7/2010 88.40 88.50 87.90 87.97 47
4/6/2010 88.07 88.67 88.07 88.50 52
4/5/2010 87.88 88.35 87.80 88.17 35
4/1/2010 87.68 87.78 87.56 87.61 16
3/31/2010 86.90 87.29 86.81 87.29 74
3/30/2010 87.31 87.31 86.86 87.26 17
3/29/2010 87.00 87.18 87.00 87.15 57
3/26/2010 86.86 87.21 86.41 86.67 243
3/25/2010 87.39 87.71 86.64 86.64 31
3/24/2010 87.12 87.12 86.87 86.88 13
3/23/2010 86.66 87.33 86.64 87.32 53
3/22/2010 85.57 86.75 85.51 86.75 64
3/19/2010 86.80 86.80 85.85 86.05 93
3/18/2010 87.06 87.09 86.72 86.98 109
3/17/2010 86.66 87.32 86.66 87.25 83
3/16/2010 85.92 86.43 85.92 86.43 61
3/15/2010 85.22 85.81 85.22 85.75 72
3/12/2010 86.25 86.25 85.77 85.96 23
3/11/2010 84.99 85.61 84.99 85.61 22
3/10/2010 85.20 85.65 85.19 85.46 66
3/9/2010 84.54 85.40 84.54 84.73 41
Marketplace
Trading Center