TMW Historical Prices | SPDR DJ Wilshire Total Market E Stock

Dow

0.25% Nasdaq

0.89%

SPDR Dow Jones Total Market (TMW)

-NYSEArca

125.80 1.09(0.87%) 1:14PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 18, 2000	92.22	92.39	92.06	92.22	82,000	76.03
Dec 15, 2000	91.50	91.50	91.37	91.50	1,600	75.44
Dec 15, 2000	0.218 Dividend
Dec 14, 2000	94.41	94.41	93.81	94.37	55,200	77.62
Dec 13, 2000	96.17	96.31	95.00	95.00	85,700	78.14
Dec 12, 2000	95.75	95.75	95.56	95.56	12,000	78.60
Dec 11, 2000	95.31	96.19	95.12	95.62	55,700	78.65
Dec 8, 2000	94.28	95.28	94.28	94.97	40,100	78.12
Dec 7, 2000	93.75	93.78	93.75	93.78	12,000	77.14
Dec 6, 2000	95.69	95.69	93.69	93.69	95,100	77.06
Dec 5, 2000	94.23	95.06	94.23	94.81	50,300	77.99
Dec 4, 2000	91.61	92.81	91.61	92.41	85,100	76.01
Dec 1, 2000	92.22	93.03	91.56	91.72	100,800	75.44
Nov 30, 2000	92.72	93.06	90.81	91.94	32,000	75.62
Nov 29, 2000	93.75	93.75	92.91	93.44	8,100	76.86
Nov 28, 2000	93.94	94.00	93.03	93.03	1,500	76.52
Nov 27, 2000	94.72	94.72	94.28	94.28	5,500	77.55
Nov 24, 2000	92.31	92.31	92.31	92.31	0	75.93
Nov 22, 2000	93.00	93.00	92.31	92.31	1,000	75.93
Nov 21, 2000	92.62	94.03	92.62	94.03	2,300	77.34
Nov 20, 2000	94.50	94.50	94.50	94.50	0	77.73
Nov 17, 2000	95.87	95.87	94.50	94.50	1,300	77.73
Nov 16, 2000	95.37	95.72	95.28	95.28	8,200	78.37
Nov 15, 2000	95.69	96.25	95.44	95.44	11,500	78.50
Nov 14, 2000	95.12	95.16	95.12	95.16	300	78.27
Nov 13, 2000	93.00	93.92	93.00	93.92	4,300	77.25
Nov 10, 2000	95.14	95.14	95.14	95.14	100	78.26
Nov 9, 2000	96.55	96.55	96.55	96.55	200	79.42
Nov 8, 2000	98.53	98.53	98.53	98.53	0	81.05
Nov 7, 2000	98.31	98.53	98.31	98.53	3,300	81.05
Nov 6, 2000	98.89	98.89	98.33	98.33	200	80.88
Nov 3, 2000	98.28	98.28	97.69	97.69	5,300	80.35
Nov 2, 2000	98.34	98.34	98.34	98.34	100	80.89
Nov 1, 2000	97.31	97.31	97.31	97.31	5,000	80.04
Oct 31, 2000	97.11	97.11	97.11	97.11	0	79.88
Oct 30, 2000	96.22	97.11	96.22	97.11	1,000	79.88
Oct 27, 2000	94.87	94.87	94.87	94.87	0	78.03
Oct 26, 2000	94.87	94.87	94.87	94.87	0	78.03
Oct 25, 2000	94.87	94.87	94.87	94.87	100	78.03
Oct 24, 2000	95.86	95.86	94.61	95.00	1,600	78.14
Oct 23, 2000	95.52	95.52	95.52	95.52	200	78.57
Oct 20, 2000	90.56	90.56	90.56	90.56	0	74.49
Oct 19, 2000	90.56	90.56	90.56	90.56	0	74.49
Oct 18, 2000	90.56	90.56	90.56	90.56	100	74.49
Oct 17, 2000	92.67	92.67	92.67	92.67	200	76.23
Oct 16, 2000	91.19	91.19	91.19	91.19	0	75.01
Oct 13, 2000	91.19	91.19	91.19	91.19	0	75.01
Oct 12, 2000	91.19	91.19	91.19	91.19	2,000	75.01
Oct 11, 2000	93.75	94.06	93.75	94.06	4,000	77.37
Oct 10, 2000	95.77	95.77	95.19	95.19	20,100	78.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TMW

Quotes

Charts

News & Info

ETF

Analyst

SPDR Dow Jones Total Market (TMW)