SPDR SSgA Income Allocation ETF Historical Stock Prices

(ETF)
INKM 
$32.3
*  
0.13
0.4%
Get INKM Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading INKM now


Community Rating:
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  32.19  32.36  32.1312  32.30 8,463
09/16/2014 32.2209 32.36 32.1312 32.3 8,463
09/15/2014 32.03 32.21 32.03 32.17 6,068
09/12/2014 32.5 32.5 32.189 32.2418 12,097
09/11/2014 32.54 32.6004 32.54 32.5816 1,351
09/10/2014 32.5553 32.65 32.54 32.65 54,769
09/09/2014 33.1 33.1 32.71 32.7199 11,598
09/08/2014 33.1 33.1 32.785 32.85 15,281
09/05/2014 33.1 33.1 32.9034 32.976 2,561
09/04/2014 33.1 33.1 32.88 32.9052 10,998
09/03/2014 33.0681 33.09 33.01 33.09 82,087
09/02/2014 33.04 33.04 32.92 32.9336 11,844
08/29/2014 32.99 33.0699 32.98 33.04 3,407
08/28/2014 32.9866 33.0199 32.95 32.9951 2,174
08/27/2014 33.07 33.07 32.95 33.027 3,548
08/26/2014 33.014 33.03 32.9352 32.94 4,086
08/25/2014 32.9 32.94 32.87 32.9364 13,666
08/22/2014 32.8326 32.86 32.72 32.85 31,952
08/21/2014 32.8399 32.887 32.8 32.8786 4,674
08/20/2014 32.63 32.77 32.63 32.744 2,885
08/19/2014 32.7528 32.78 32.73 32.77 3,136
08/18/2014 32.42 32.739 32.42 32.7235 3,084
08/15/2014 32.47 32.6894 32.47 32.619 1,931
08/14/2014 32.89 32.89 32.48 32.5698 7,024
08/13/2014 32.38 32.4699 32.32 32.457 12,424
08/12/2014 32.17 32.2992 32.17 32.264 1,546
08/11/2014 32.335 32.35 32.31 32.32 3,967
08/08/2014 31.97 32.1867 31.97 32.1867 3,378
08/07/2014 32.03 32.1395 32 32.0144 3,886
08/06/2014 32.105 32.15 32.0601 32.0601 1,273
08/05/2014 32.39 32.39 32.0796 32.13 4,611
08/04/2014 32.19 32.3297 32.18 32.3297 1,439
08/01/2014 32.03 32.26 32.03 32.18 7,543
07/31/2014 32.5 32.5 32.21 32.21 23,153
07/30/2014 32.7599 32.7604 32.53 32.617 8,523
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
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?