SPDR SSgA Income Allocation ETF Historical Stock Prices

(ETF)
INKM 
$31.442
*  
0.008
0.03%
Get INKM Alerts
*Delayed - data as of Jul. 30, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-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  31.35  31.442  31.32  31.442 4,956
07/30/2015 31.32 31.442 31.32 31.442 4,956
07/29/2015 31.32 31.46 31.32 31.45 16,078
07/28/2015 31.3099 31.31 31.2596 31.3082 3,356
07/27/2015 31.2 31.2 31.1 31.1 12,129
07/24/2015 31.34 31.35 31.23 31.25 28,841
07/23/2015 31.395 31.4199 31.33 31.404 11,764
07/22/2015 31.44 31.4999 31.42 31.43 23,336
07/21/2015 31.55 31.55 31.51 31.543 8,381
07/20/2015 31.57 31.6776 31.57 31.6464 14,448
07/17/2015 31.68 31.68 31.59 31.61 6,204
07/16/2015 31.6117 31.6657 31.6101 31.6657 6,550
07/15/2015 31.57 31.57 31.418 31.47 9,807
07/14/2015 31.42 31.5 31.388 31.452 11,630
07/13/2015 31.34 31.44 31.33 31.35 8,620
07/10/2015 31.201 31.3 31.1801 31.2872 12,430
07/09/2015 31 31.1001 30.7101 31.0492 2,625
07/08/2015 31.02 31.035 30.9301 30.9301 4,631
07/07/2015 31.1795 31.25 31.0501 31.25 4,741
07/06/2015 31.2 31.2 31.14 31.2 9,298
07/02/2015 31.25 31.324 31.2218 31.26 6,298
07/01/2015 31.29 31.3034 31.1601 31.22 14,808
06/30/2015 31.37 31.4 31.14 31.155 49,706
06/29/2015 31.49 31.51 31.46 31.5 2,296
06/26/2015 31.82 31.86 31.7301 31.7699 5,373
06/25/2015 31.85 31.95 31.84 31.84 5,746
06/24/2015 32.0899 32.0899 31.92 31.92 6,063
06/23/2015 32.01 32.0505 32.0014 32.0499 4,522
06/22/2015 32.1786 32.1786 32.0136 32.0664 2,883
06/19/2015 31.8858 31.9557 31.8858 31.9006 17,050
06/18/2015 31.8601 31.9483 31.8548 31.91 4,932
06/17/2015 31.79 31.8716 31.66 31.82 16,478
06/16/2015 31.85 31.85 31.79 31.84 1,808
06/15/2015 31.749 31.7499 31.6656 31.72 8,720
06/12/2015 31.77 31.8694 31.7686 31.84 11,689
06/11/2015 31.7 31.9599 31.7 31.92 9,079
06/10/2015 31.729 31.78 31.6851 31.7301 4,528
06/09/2015 31.6125 31.68 31.6 31.6 7,347
06/08/2015 31.7799 31.7799 31.69 31.7144 8,052
06/05/2015 31.8182 31.856 31.8 31.81 144,957
06/04/2015 31.9813 32.03 31.9701 31.9701 7,851
06/03/2015 32.05 32.15 32.05 32.0575 15,346
06/02/2015 32.11 32.2399 32.11 32.1701 7,104
06/01/2015 32.2998 32.39 32.298 32.3001 10,142
05/29/2015 32.53 32.53 32.35 32.3993 88,355
05/28/2015 32.33 32.5084 32.33 32.4646 10,758
05/27/2015 32.4515 32.57 32.4452 32.51 14,857
05/26/2015 32.347 32.43 32.347 32.415 4,980
05/22/2015 32.54 32.54 32.42 32.4658 3,894
05/21/2015 31.85 32.5599 31.85 32.5494 6,264
05/20/2015 32.388 32.53 32.36 32.46 10,576
05/19/2015 32.4699 32.4968 32.4124 32.45 6,523
05/18/2015 32.401 32.5013 32.401 32.4488 6,799
05/15/2015 31.63 32.6029 31.63 32.5806 3,170
05/14/2015 32.18 32.39 32.18 32.3899 5,698
05/13/2015 32.332 32.332 32.11 32.11 13,747
05/12/2015 32.0364 32.2492 32.031 32.1801 9,191
05/11/2015 32.4699 32.4699 32.23 32.23 11,169
05/08/2015 32.47 32.5899 32.47 32.54 12,530
05/07/2015 32.08 32.183 32.01 32.1301 7,686
05/06/2015 32.21 32.21 32 32.08 34,693
05/05/2015 32.451 32.451 32.2101 32.29 8,830
05/04/2015 32.72 32.72 32.56 32.56 4,682
05/01/2015 32.47 32.53 32.47 32.5035 9,690
04/30/2015 32.5336 32.5336 32.47 32.47 6,050
04/29/2015 32.71 32.719 32.55 32.627 26,122
*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?