SPDR SSgA Income Allocation ETF Historical Stock Prices

(ETF)
INKM 
$32.66
*  
0.1499
0.46%
Get INKM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading INKM now


Community Rating:
View:    INKM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  32.69  32.5001  32.66 19,101
03/27/2015 32.5001 32.69 32.5001 32.66 19,101
03/26/2015 32.5101 32.64 32.49 32.5101 25,205
03/25/2015 33.32 33.81 32.7894 32.81 3,667
03/24/2015 32.56 33.025 32.56 33.0022 88,367
03/23/2015 32.9785 33.03 32.9501 32.9501 108,750
03/20/2015 33.04 33.04 32.7532 32.9719 6,418
03/19/2015 32.7399 32.74 32.5494 32.63 7,792
03/18/2015 32.2401 32.8199 32.2401 32.68 21,811
03/17/2015 32.3 32.3412 32.23 32.2801 8,993
03/16/2015 31.38 32.37 31.37 32.31 12,209
03/13/2015 32.2056 32.2056 32.0401 32.1 5,959
03/12/2015 31.39 32.3399 31.38 32.3399 9,781
03/11/2015 32.23 32.23 32.01 32.05 7,720
03/10/2015 32.0765 32.0999 31.95 32.0254 5,833
03/09/2015 32.235 32.2699 32.1301 32.24 11,668
03/06/2015 32.3734 32.3734 32.1 32.2 40,247
03/05/2015 32.59 32.77 32.59 32.68 25,068
03/04/2015 32.71 32.71 32.6046 32.67 3,842
03/03/2015 32.73 32.82 32.7059 32.769 10,409
03/02/2015 32.8375 32.8784 32.8375 32.84 4,094
02/27/2015 32.9 32.98 32.86 32.9405 45,425
02/26/2015 33.0899 33.0899 32.8721 32.8721 9,852
02/25/2015 32.98 33.09 32.98 33.0899 8,402
02/24/2015 32.85 33.02 32.85 32.9301 6,043
02/23/2015 33.07 33.07 32.7963 32.91 26,414
02/20/2015 32.55 32.87 32.55 32.87 6,307
02/19/2015 32.8 32.82 32.6301 32.6601 49,327
02/18/2015 32.63 32.8699 32.63 32.8499 5,217
02/17/2015 34.09 34.09 32.71 32.76 30,960
02/13/2015 32.87 32.87 32.68 32.8567 21,372
02/12/2015 32.71 32.811 32.7 32.7941 17,537
02/11/2015 32.5101 32.5699 32.45 32.5576 6,666
02/10/2015 32.6 32.67 32.52 32.62 26,074
02/09/2015 32.7 32.71 32.58 32.61 21,096
02/06/2015 32.9 32.9 32.6378 32.7 12,582
02/05/2015 32.94 33.01 32.94 33 9,446
02/04/2015 33.05 33.05 32.7872 32.819 20,626
02/03/2015 32.88 32.97 32.85 32.9421 5,562
02/02/2015 33.09 33.09 32.5601 32.8075 10,339
01/30/2015 33.09 33.09 32.6281 32.689 39,381
01/29/2015 32.82 32.84 32.6727 32.79 14,369
01/28/2015 33.04 33.04 32.7599 32.7599 11,433
01/27/2015 32.8101 32.9 32.8101 32.8599 3,472
01/26/2015 32.83 32.91 32.8299 32.886 12,151
01/23/2015 32.7 32.85 32.7 32.79 3,302
01/22/2015 32.7099 32.83 32.62 32.8199 12,079
01/21/2015 32.596 32.64 32.56 32.64 8,713
01/20/2015 32.36 32.5999 32.36 32.545 20,855
01/16/2015 32.35 32.52 32.34 32.46 11,584
01/15/2015 32.4053 32.4099 32.35 32.35 3,596
01/14/2015 32.35 32.35 32.2206 32.3354 4,661
01/13/2015 32.2 32.5299 32.2 32.31 3,881
01/12/2015 32.3 32.32 32.216 32.24 18,550
01/09/2015 32.36 32.3821 32.2393 32.342 21,028
01/08/2015 32.3399 32.3899 32.3388 32.3663 6,147
01/07/2015 32.0647 32.22 32.0159 32.189 11,238
01/06/2015 31.79 32.0724 31.79 31.96 30,874
01/05/2015 32.15 32.15 31.9 31.9568 7,225
01/02/2015 32.2499 32.2499 32.095 32.1494 3,072
12/31/2014 32.3149 32.32 32.0601 32.12 10,078
12/30/2014 32.28 32.3403 32.25 32.2862 6,555
12/29/2014 32.11 32.38 32.11 32.32 8,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?