SPDR SSgA Income Allocation ETF Historical Stock Prices

(ETF)
INKM 
$32.692
*  
0.0879
0.27%
Get INKM Alerts
*Delayed - data as of Jul. 30, 2014 10:10 ET  -  Find a broker to begin trading INKM now


Community Rating:
View:    INKM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
10:10  32.80  32.7604  32.692  32.692 985
07/29/2014 32.9 32.9 32.77 32.7799 32,837
07/28/2014 32.79 32.84 32.7266 32.84 10,560
07/25/2014 32.9 32.9 32.73 32.7999 8,370
07/24/2014 33 33 32.81 32.8397 7,597
07/23/2014 32.8301 32.89 32.82 32.8899 6,409
07/22/2014 32.761 32.83 32.761 32.8299 5,189
07/21/2014 32.689 32.7461 32.657 32.67 12,490
07/18/2014 32.68 32.76 32.6 32.76 114,063
07/17/2014 32.7294 32.7294 32.55 32.55 56,813
07/16/2014 32.61 32.81 32.61 32.75 5,076
07/15/2014 32.7119 32.7119 32.667 32.667 1,058
07/14/2014 32.729 32.749 32.66 32.7098 7,745
07/11/2014 32.77 32.77 32.57 32.6 10,298
07/10/2014 32.62 32.62 32.55 32.5988 10,392
07/09/2014 32.601 32.7036 32.5992 32.7036 3,640
07/08/2014 32.63 32.63 32.58 32.6 27,478
07/07/2014 32.56 32.67 32.5401 32.63 26,763
07/03/2014 32.65 32.7 32.62 32.6602 4,303
07/02/2014 32.71 32.72 32.62 32.62 55,600
07/01/2014 32.68 32.93 32.68 32.765 68,726
06/30/2014 32.69 32.73 32.6584 32.6601 10,283
06/27/2014 32.8101 33.039 32.8101 33.0254 954
06/26/2014 32.86 32.97 32.84 32.97 37,707
06/25/2014 32.89 32.9299 32.8535 32.8956 7,316
06/24/2014 32.95 32.95 32.8128 32.85 35,752
06/23/2014 32.94 32.95 32.8301 32.89 5,308
06/20/2014 32.95 32.95 32.8 32.9 6,048
06/19/2014 32.89 32.917 32.8394 32.87 50,871
06/18/2014 32.6601 32.7901 32.6501 32.7901 2,022
06/17/2014 32.58 32.6799 32.57 32.6699 2,648
06/16/2014 32.68 32.7294 32.601 32.68 4,791
06/13/2014 32.58 32.69 32.53 32.69 13,214
06/12/2014 32.95 32.95 32.59 32.6499 2,916
06/11/2014 32.61 32.65 32.593 32.64 12,240
06/10/2014 32.6648 32.749 32.6648 32.6906 6,769
06/09/2014 32.81 32.83 32.73 32.7615 16,673
06/06/2014 32.83 32.84 32.7701 32.82 9,512
06/05/2014 32.38 32.73 32.38 32.7 8,043
06/04/2014 32.4267 32.52 32.4201 32.52 10,668
06/03/2014 32.549 32.55 32.4922 32.4922 2,548
06/02/2014 32.5999 32.629 32.5656 32.5701 4,209
05/30/2014 32.6299 32.659 32.5701 32.604 6,064
05/29/2014 32.69 32.69 32.59 32.59 15,912
05/28/2014 32.64 32.64 32.49 32.5599 21,516
05/27/2014 32.47 32.54 32.4539 32.54 24,775
05/23/2014 32.25 32.43 32.25 32.43 29,432
05/22/2014 32.33 32.35 32.28 32.29 110,121
05/21/2014 32.2 32.32 32.2 32.26 40,273
05/20/2014 32.32 32.32 32.2099 32.24 107,544
05/19/2014 32.39 32.44 32.35 32.39 21,638
05/16/2014 32.253 32.41 32.2448 32.388 15,085
05/15/2014 32.3399 32.34 32.25 32.27 41,664
05/14/2014 32.39 32.459 32.3501 32.3791 8,396
05/13/2014 32.4 32.4 32.28 32.29 15,844
05/12/2014 32.24 32.319 32.231 32.28 23,662
05/09/2014 32.1 32.2 32.1 32.15 11,763
05/08/2014 32.28 32.37 32.2 32.21 26,277
05/07/2014 32.12 32.24 32.12 32.23 70,095
05/06/2014 32.12 32.1999 32.08 32.11 47,946
05/05/2014 32.18 32.18 32.08 32.12 23,134
05/02/2014 32.14 32.2 32.1 32.15 182,367
05/01/2014 32.0818 32.16 32.0764 32.13 11,293
04/30/2014 31.98 32.09 31.96 32.09 43,880
04/29/2014 31.99 32.01 31.92 31.93 52,960
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?