SPDR Portfolio S&P 1500 Composite Stock Market ETF (TMW)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 63.1600 | 63.4354 | 63.1550 | 63.3800 | 63.3800 | 242,670 |
| 07 May 2024 | 63.4000 | 63.5800 | 63.3300 | 63.3900 | 63.3900 | 385,913 |
| 06 May 2024 | 62.9700 | 63.3200 | 62.9400 | 63.3200 | 63.3200 | 427,777 |
| 03 May 2024 | 62.7100 | 62.7800 | 62.3400 | 62.6800 | 62.6800 | 334,998 |
| 02 May 2024 | 61.7900 | 62.0000 | 61.2300 | 61.8500 | 61.8500 | 363,975 |
| 01 May 2024 | 61.4600 | 62.2400 | 61.2500 | 61.2900 | 61.2900 | 557,646 |
| 30 Apr 2024 | 62.3200 | 62.4000 | 61.5050 | 61.5300 | 61.5300 | 408,180 |
| 29 Apr 2024 | 62.4500 | 62.5500 | 62.1732 | 62.4600 | 62.4600 | 246,043 |
| 26 Apr 2024 | 62.0600 | 62.4456 | 61.9301 | 62.2300 | 62.2300 | 241,554 |
| 25 Apr 2024 | 61.1600 | 61.7900 | 60.9700 | 61.6800 | 61.6800 | 339,570 |
| 24 Apr 2024 | 62.0600 | 62.1700 | 61.6512 | 61.9500 | 61.9500 | 304,102 |
| 23 Apr 2024 | 61.5000 | 62.0350 | 61.4000 | 61.9400 | 61.9400 | 362,034 |
| 22 Apr 2024 | 60.9600 | 61.5600 | 60.7417 | 61.2000 | 61.2000 | 666,094 |
| 19 Apr 2024 | 61.0900 | 61.2600 | 60.5200 | 60.6900 | 60.6900 | 606,304 |
| 18 Apr 2024 | 61.4600 | 61.7074 | 61.0600 | 61.1700 | 61.1700 | 383,669 |
| 17 Apr 2024 | 61.9300 | 61.9400 | 61.1000 | 61.2800 | 61.2800 | 345,870 |
| 16 Apr 2024 | 61.7900 | 61.9900 | 61.4700 | 61.6000 | 61.6000 | 490,514 |
| 15 Apr 2024 | 63.0300 | 63.0750 | 61.6600 | 61.7700 | 61.7700 | 282,515 |
| 12 Apr 2024 | 62.9900 | 63.1499 | 62.3301 | 62.5100 | 62.5100 | 327,950 |
| 11 Apr 2024 | 63.1700 | 63.5890 | 62.7331 | 63.4300 | 63.4300 | 322,096 |
| 10 Apr 2024 | 62.8700 | 63.2400 | 62.7321 | 63.0000 | 63.0000 | 501,680 |
| 09 Apr 2024 | 63.7800 | 63.8400 | 63.0850 | 63.6600 | 63.6600 | 334,516 |
| 08 Apr 2024 | 63.6300 | 63.7522 | 63.5100 | 63.5800 | 63.5800 | 231,766 |
| 05 Apr 2024 | 63.0300 | 63.7750 | 63.0100 | 63.4900 | 63.4900 | 286,608 |
| 04 Apr 2024 | 64.1400 | 64.2050 | 62.8500 | 62.9000 | 62.9000 | 503,300 |
| 03 Apr 2024 | 63.4500 | 63.8400 | 63.4300 | 63.6800 | 63.6800 | 415,751 |
| 02 Apr 2024 | 63.5400 | 63.5900 | 63.3200 | 63.5600 | 63.5600 | 335,875 |
| 01 Apr 2024 | 64.3000 | 64.3182 | 63.8969 | 64.0200 | 64.0200 | 435,454 |
| 28 Mar 2024 | 64.1400 | 64.3300 | 64.1400 | 64.1500 | 64.1500 | 410,189 |
| 27 Mar 2024 | 63.9000 | 64.1500 | 63.7075 | 64.1500 | 64.1500 | 334,961 |
| 26 Mar 2024 | 63.8500 | 63.9100 | 63.5300 | 63.5700 | 63.5700 | 331,890 |
| 25 Mar 2024 | 63.7400 | 63.8300 | 63.6700 | 63.6700 | 63.6700 | 357,841 |
| 22 Mar 2024 | 64.0300 | 64.0300 | 63.8300 | 63.8800 | 63.8800 | 500,067 |
| 21 Mar 2024 | 64.1500 | 64.2200 | 63.9900 | 64.0200 | 64.0200 | 428,148 |
| 20 Mar 2024 | 63.1300 | 63.7800 | 63.0833 | 63.7300 | 63.7300 | 467,451 |
| 19 Mar 2024 | 62.6600 | 63.1800 | 62.6097 | 63.1400 | 63.1400 | 253,905 |
| 18 Mar 2024 | 62.9400 | 63.0921 | 62.7500 | 62.8000 | 62.8000 | 363,306 |
| 18 Mar 2024 | 0.206853 Dividend | |||||
| 15 Mar 2024 | 62.6000 | 62.8800 | 62.4899 | 62.6700 | 62.4631 | 665,943 |
| 14 Mar 2024 | 63.3800 | 63.3800 | 62.6749 | 63.0600 | 62.8519 | 1,096,540 |
| 13 Mar 2024 | 63.3400 | 63.4001 | 63.0700 | 63.2600 | 63.0512 | 344,171 |
| 12 Mar 2024 | 62.9600 | 63.3900 | 62.6300 | 63.3400 | 63.1309 | 352,850 |
| 11 Mar 2024 | 62.6100 | 62.7500 | 62.3600 | 62.6800 | 62.4731 | 334,242 |
| 08 Mar 2024 | 63.2700 | 63.5400 | 62.6850 | 62.7700 | 62.5628 | 396,874 |
| 07 Mar 2024 | 62.8800 | 63.2500 | 62.8500 | 63.1500 | 62.9416 | 320,885 |
| 06 Mar 2024 | 62.6100 | 62.7800 | 62.3500 | 62.5000 | 62.2937 | 451,324 |
| 05 Mar 2024 | 62.5500 | 62.6150 | 61.9200 | 62.2100 | 62.0047 | 318,117 |
| 04 Mar 2024 | 62.7900 | 63.0100 | 62.7400 | 62.7900 | 62.5828 | 317,384 |
| 01 Mar 2024 | 62.3500 | 62.8700 | 62.3000 | 62.8400 | 62.6326 | 455,125 |
| 29 Feb 2024 | 62.2600 | 62.4400 | 61.9200 | 62.3100 | 62.1043 | 526,754 |
| 28 Feb 2024 | 61.8700 | 62.0900 | 61.8550 | 61.9900 | 61.7854 | 1,313,814 |
| 27 Feb 2024 | 62.0500 | 62.1150 | 61.8600 | 62.0800 | 61.8751 | 1,179,819 |
| 26 Feb 2024 | 62.1900 | 62.2700 | 61.9500 | 61.9600 | 61.7555 | 736,947 |
| 23 Feb 2024 | 62.2900 | 62.4300 | 62.1050 | 62.1800 | 61.9748 | 630,617 |
| 22 Feb 2024 | 61.6600 | 62.2400 | 61.6000 | 62.1300 | 61.9249 | 1,007,940 |
| 21 Feb 2024 | 60.6600 | 60.9300 | 60.4820 | 60.9300 | 60.7289 | 684,990 |
| 20 Feb 2024 | 60.9400 | 61.0300 | 60.5900 | 60.8500 | 60.6492 | 564,725 |
| 16 Feb 2024 | 61.4600 | 61.6400 | 61.1500 | 61.1900 | 60.9880 | 366,241 |
| 15 Feb 2024 | 61.1300 | 61.5700 | 61.1300 | 61.5200 | 61.3169 | 296,799 |
| 14 Feb 2024 | 60.8100 | 61.1150 | 60.5400 | 61.0800 | 60.8784 | 375,789 |
| 13 Feb 2024 | 60.5100 | 60.7250 | 60.0700 | 60.4800 | 60.2804 | 580,870 |
| 12 Feb 2024 | 61.4100 | 61.6850 | 61.3000 | 61.4000 | 61.1973 | 554,867 |
| 09 Feb 2024 | 61.0900 | 61.4100 | 61.0100 | 61.3400 | 61.1375 | 362,363 |
| 08 Feb 2024 | 60.8800 | 61.0350 | 60.8400 | 60.9800 | 60.7787 | 352,775 |
| 07 Feb 2024 | 60.7200 | 60.9700 | 60.5900 | 60.9300 | 60.7289 | 327,015 |
| 06 Feb 2024 | 60.3700 | 60.4700 | 60.2100 | 60.4200 | 60.2206 | 339,358 |
| 05 Feb 2024 | 60.4300 | 60.4540 | 59.9800 | 60.2500 | 60.0511 | 585,163 |
| 02 Feb 2024 | 59.9900 | 60.7100 | 59.9200 | 60.4900 | 60.2903 | 364,212 |
| 01 Feb 2024 | 59.4000 | 59.9450 | 59.2501 | 59.9400 | 59.7422 | 410,455 |
| 31 Jan 2024 | 59.8700 | 59.9600 | 59.1700 | 59.1700 | 58.9747 | 527,558 |
| 30 Jan 2024 | 60.1500 | 60.2500 | 60.0800 | 60.1500 | 59.9515 | 396,118 |
| 29 Jan 2024 | 59.8100 | 60.2400 | 59.7200 | 60.2400 | 60.0412 | 449,933 |
| 26 Jan 2024 | 59.7800 | 59.9600 | 59.6600 | 59.7500 | 59.5528 | 486,230 |
| 25 Jan 2024 | 59.7500 | 59.8499 | 59.5000 | 59.7800 | 59.5827 | 396,893 |
| 24 Jan 2024 | 59.8300 | 59.9000 | 59.4400 | 59.4800 | 59.2837 | 952,909 |
| 23 Jan 2024 | 59.4200 | 59.4800 | 59.2100 | 59.4600 | 59.2637 | 403,355 |
| 22 Jan 2024 | 59.3400 | 59.5100 | 59.2256 | 59.3300 | 59.1342 | 390,311 |
| 19 Jan 2024 | 58.6400 | 59.1600 | 58.4600 | 59.1400 | 58.9448 | 472,913 |
| 18 Jan 2024 | 58.1400 | 58.4800 | 57.9200 | 58.4300 | 58.2371 | 339,111 |
| 17 Jan 2024 | 57.7800 | 57.9600 | 57.6100 | 57.9100 | 57.7189 | 477,811 |
| 16 Jan 2024 | 58.2400 | 58.4379 | 58.0098 | 58.2300 | 58.0378 | 479,613 |
| 12 Jan 2024 | 58.6100 | 58.7400 | 58.3000 | 58.4800 | 58.2870 | 360,740 |
| 11 Jan 2024 | 58.5500 | 58.6300 | 57.9400 | 58.4200 | 58.2272 | 346,800 |
| 10 Jan 2024 | 58.2200 | 58.5750 | 58.1400 | 58.5000 | 58.3069 | 515,644 |
| 09 Jan 2024 | 57.9500 | 58.2910 | 57.8600 | 58.1800 | 57.9880 | 1,507,988 |
| 08 Jan 2024 | 57.4900 | 58.2900 | 57.4900 | 58.2900 | 58.0976 | 395,760 |
| 05 Jan 2024 | 57.4000 | 57.7800 | 57.3100 | 57.4800 | 57.2903 | 4,258,139 |
| 04 Jan 2024 | 57.5000 | 57.8299 | 57.3600 | 57.3800 | 57.1906 | 582,264 |
| 03 Jan 2024 | 57.8400 | 57.8772 | 57.4900 | 57.5800 | 57.3899 | 633,497 |
| 02 Jan 2024 | 58.0600 | 58.2500 | 57.8500 | 58.1300 | 57.9381 | 1,112,515 |
| 29 Dec 2023 | 58.5600 | 58.6700 | 58.2100 | 58.4500 | 58.2571 | 497,014 |
| 28 Dec 2023 | 58.6500 | 58.7300 | 58.5950 | 58.6500 | 58.4564 | 388,651 |
| 27 Dec 2023 | 58.5100 | 58.6500 | 58.4300 | 58.6100 | 58.4165 | 430,601 |
| 26 Dec 2023 | 58.3000 | 58.6200 | 58.3000 | 58.5000 | 58.3069 | 217,072 |
| 22 Dec 2023 | 58.2500 | 58.4601 | 58.0201 | 58.2700 | 58.0777 | 461,926 |
| 21 Dec 2023 | 57.9500 | 58.1550 | 57.6400 | 58.1400 | 57.9481 | 761,172 |
| 20 Dec 2023 | 58.3000 | 58.5200 | 57.5100 | 57.5400 | 57.3501 | 541,373 |
| 19 Dec 2023 | 58.0400 | 58.3800 | 58.0400 | 58.3500 | 58.1574 | 398,832 |
| 18 Dec 2023 | 57.9100 | 58.0850 | 57.8400 | 58.0000 | 57.8086 | 345,069 |
| 18 Dec 2023 | 0.231278 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.