TMW Historical Prices | SPDR DJ Wilshire Total Market E Stock

STI

0.30%

SPDR Dow Jones Total Market (TMW)

-NYSEArca

126.37 1.66(1.33%) 22:33 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	125.23	125.23	124.71	124.71	300	124.71
20 May 2013	125.01	125.42	124.84	124.94	1,600	124.94
17 May 2013	124.39	124.86	124.38	124.86	5,700	124.86
16 May 2013	124.42	124.42	124.25	124.37	1,200	124.37
15 May 2013	123.97	124.46	123.81	124.04	900	124.04
14 May 2013	122.94	123.65	122.94	123.56	800	123.56
13 May 2013	122.33	122.76	122.30	122.44	1,700	122.44
10 May 2013	122.35	122.64	121.91	122.64	1,300	122.64
9 May 2013	122.36	122.51	122.18	122.18	600	122.18
8 May 2013	121.69	122.24	121.69	122.00	10,900	122.00
7 May 2013	121.28	121.53	121.28	121.32	500	121.32
6 May 2013	120.85	121.23	120.85	121.18	1,100	121.18
3 May 2013	120.44	121.04	120.44	120.90	800	120.90
2 May 2013	118.86	119.52	118.86	119.52	400	119.52
1 May 2013	119.12	119.16	118.27	118.27	9,000	118.27
30 Apr 2013	118.75	119.50	118.71	119.50	1,800	119.50
29 Apr 2013	119.11	119.50	119.10	119.35	28,800	119.35
26 Apr 2013	118.46	118.46	118.38	118.38	1,200	118.38
25 Apr 2013	118.44	119.13	118.43	118.69	5,300	118.69
24 Apr 2013	118.00	118.26	118.00	118.24	2,700	118.24
23 Apr 2013	117.94	117.97	117.94	117.97	200	117.97
22 Apr 2013	116.00	116.54	116.00	116.54	700	116.54
19 Apr 2013	115.55	116.32	115.55	116.26	25,500	116.26
18 Apr 2013	115.59	115.81	115.16	115.26	2,400	115.26
17 Apr 2013	117.10	117.10	115.50	116.09	2,900	116.09
16 Apr 2013	116.88	117.50	116.75	117.48	2,400	117.48
15 Apr 2013	118.20	118.20	116.01	116.29	6,600	116.29
12 Apr 2013	118.83	118.83	118.67	118.79	400	118.79
11 Apr 2013	119.00	119.34	119.00	119.14	1,700	119.14
10 Apr 2013	117.50	118.79	117.50	118.79	2,500	118.79
9 Apr 2013	117.17	117.37	117.17	117.37	600	117.37
8 Apr 2013	116.21	116.64	115.97	116.64	3,700	116.64
5 Apr 2013	115.18	115.81	115.00	115.78	5,300	115.78
4 Apr 2013	116.49	116.52	116.26	116.50	2,000	116.50
3 Apr 2013	117.51	117.54	116.27	116.27	1,600	116.27
2 Apr 2013	117.31	117.44	117.31	117.44	600	117.44
1 Apr 2013	116.83	116.83	116.65	116.65	400	116.65
28 Mar 2013	117.23	117.61	117.21	117.60	4,400	117.60
27 Mar 2013	117.15	117.15	117.12	117.12	400	117.12
26 Mar 2013	116.64	117.14	116.64	117.14	1,000	117.14
25 Mar 2013	117.19	117.21	115.89	116.11	55,600	116.11
22 Mar 2013	116.50	116.61	116.50	116.61	400	116.61
21 Mar 2013	116.33	116.68	116.00	116.04	4,900	116.04
20 Mar 2013	116.82	116.95	116.72	116.95	700	116.95
19 Mar 2013	116.31	116.31	115.72	116.08	2,400	116.08
18 Mar 2013	116.01	116.82	116.01	116.50	2,900	116.50
15 Mar 2013	117.11	117.16	116.93	117.10	2,800	117.10
Mar 15, 2013	0.451 Dividend
14 Mar 2013	117.43	117.62	117.41	117.58	18,400	117.13
13 Mar 2013	116.65	116.75	116.50	116.50	600	116.05
12 Mar 2013	116.78	116.78	116.50	116.63	1,800	116.18
11 Mar 2013	116.58	116.58	116.58	116.58	400	116.13
8 Mar 2013	116.74	116.74	116.12	116.55	6,500	116.10
7 Mar 2013	115.98	116.20	115.89	116.18	7,100	115.73
6 Mar 2013	116.12	116.12	115.65	115.79	2,900	115.35
5 Mar 2013	115.00	115.78	115.00	115.78	8,000	115.34
4 Mar 2013	113.84	114.45	113.64	114.45	1,600	114.01
1 Mar 2013	113.19	113.99	112.64	113.99	8,500	113.55
28 Feb 2013	113.99	114.25	113.65	113.65	11,900	113.21
27 Feb 2013	112.24	113.64	112.24	113.64	1,500	113.20
26 Feb 2013	112.16	112.55	111.85	112.39	36,100	111.96
25 Feb 2013	114.26	114.26	112.75	112.81	1,100	112.38
22 Feb 2013	113.39	113.60	113.39	113.57	900	113.13
21 Feb 2013	113.13	113.13	112.29	112.84	4,800	112.41
20 Feb 2013	113.49	114.68	113.49	113.65	1,700	113.21
19 Feb 2013	114.27	114.84	114.27	114.84	2,400	114.40
15 Feb 2013	113.81	114.15	113.81	114.15	700	113.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TMW

Quotes

Charts

News & Info

ETF

SPDR Dow Jones Total Market (TMW)