Skip to main content

SSGA Income Allocation ETF SPDR (NY: INKM )

30.67 -0.04 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 21.86 21.86 21.82 21.85 5,936 -0.00(-0.00%)
May 27, 2016 21.86 21.85 21.85 21.85 1,124 +0.01(+0.06%)
May 26, 2016 21.85 21.86 21.85 21.84 3,619 +0.03(+0.13%)
May 25, 2016 21.79 21.83 21.76 21.81 12,642 +0.07(+0.33%)
May 24, 2016 21.63 21.76 21.63 21.74 6,059 +0.08(+0.38%)
May 23, 2016 21.63 21.66 21.63 21.66 4,205 +0.04(+0.18%)
May 20, 2016 21.56 21.66 21.56 21.62 14,662 +0.10(+0.44%)
May 19, 2016 21.53 21.53 21.51 21.52 1,320 -0.10(-0.47%)
May 18, 2016 21.71 21.77 21.63 21.63 13,243 -0.11(-0.52%)
May 17, 2016 21.82 21.84 21.72 21.74 26,515 -0.11(-0.52%)
May 16, 2016 21.79 21.87 21.79 21.86 4,495 +0.09(+0.39%)
May 13, 2016 21.79 21.83 21.77 21.77 3,479 -0.04(-0.20%)
May 12, 2016 21.81 21.81 21.81 21.81 226 -0.03(-0.14%)
May 11, 2016 21.89 21.90 21.84 21.84 2,079 -0.09(-0.42%)
May 10, 2016 21.90 21.93 21.90 21.93 1,538 +0.11(+0.51%)
May 09, 2016 21.72 21.85 21.72 21.82 2,137 +0.03(+0.13%)
May 06, 2016 21.71 21.80 21.71 21.79 1,742 +0.03(+0.12%)
May 05, 2016 21.76 21.80 21.76 21.77 810 +0.04(+0.18%)
May 04, 2016 21.73 21.75 21.73 21.73 3,882 -0.06(-0.26%)
May 03, 2016 21.78 21.78 21.78 21.78 356 -0.06(-0.28%)
May 02, 2016 21.81 21.86 21.78 21.84 16,509 +0.09(+0.39%)
Apr 29, 2016 21.74 21.76 21.71 21.76 7,056 -0.13(-0.60%)
Apr 28, 2016 21.83 21.89 21.83 21.89 2,315 +0.12(+0.56%)
Apr 27, 2016 21.77 21.77 21.77 21.77 299 -0.01(-0.03%)
Apr 26, 2016 21.76 21.79 21.76 21.78 3,005 +0.05(+0.23%)
Apr 25, 2016 21.71 21.73 21.70 21.73 3,785 -0.02(-0.08%)
Apr 22, 2016 21.72 21.76 21.72 21.74 3,094 +0.01(+0.05%)
Apr 21, 2016 21.77 21.78 21.73 21.73 8,065 -0.13(-0.59%)
Apr 20, 2016 21.93 21.93 21.86 21.86 3,549 -0.04(-0.19%)
Apr 19, 2016 21.88 21.91 21.88 21.90 3,593 +0.08(+0.36%)
Apr 18, 2016 21.80 21.83 21.78 21.83 2,827 +0.08(+0.35%)
Apr 15, 2016 21.75 21.78 21.74 21.75 10,360 +0.06(+0.26%)
Apr 14, 2016 21.69 21.72 21.69 21.69 4,673 -0.06(-0.26%)
Apr 13, 2016 21.72 21.75 21.69 21.75 1,978 +0.12(+0.56%)
Apr 12, 2016 21.58 21.63 21.54 21.63 4,482 +0.07(+0.33%)
Apr 11, 2016 21.59 21.59 21.56 21.56 1,333 -0.03(-0.13%)
Apr 08, 2016 21.58 21.58 21.58 21.58 2,460 +0.09(+0.43%)
Apr 07, 2016 21.44 21.51 21.44 21.49 1,655 -0.00(-0.01%)
Apr 06, 2016 21.52 21.52 21.50 21.50 1,021 +0.03(+0.12%)
Apr 05, 2016 21.46 21.48 21.46 21.47 628 -0.05(-0.23%)
Apr 04, 2016 21.55 21.58 21.52 21.52 9,267 -0.06(-0.26%)
Apr 01, 2016 21.47 21.61 21.47 21.58 8,175 -0.02(-0.10%)
Mar 31, 2016 21.58 21.61 21.57 21.60 13,561 -0.01(-0.04%)
Mar 30, 2016 21.58 21.61 21.56 21.61 14,285 +0.08(+0.35%)
Mar 29, 2016 21.39 21.55 21.38 21.53 197,950 +0.17(+0.79%)
Mar 28, 2016 21.37 21.38 21.34 21.36 4,029 +0.06(+0.30%)
Mar 24, 2016 21.29 21.30 21.30 21.30 3,958 -0.12(-0.56%)
Mar 23, 2016 21.42 21.42 21.42 21.42 30,521 +0.01(+0.03%)
Mar 22, 2016 21.33 21.43 21.33 21.41 10,679 -0.02(-0.10%)
Mar 21, 2016 21.41 21.44 21.41 21.43 3,728 -0.04(-0.16%)
Mar 18, 2016 21.50 21.50 21.46 21.47 2,762 +0.01(+0.07%)
Mar 17, 2016 21.43 21.45 21.43 21.45 3,086 +0.31(+1.47%)
Mar 16, 2016 21.11 21.18 21.11 21.14 20,564 -0.02(-0.09%)
Mar 15, 2016 21.13 21.16 21.13 21.16 1,068 -0.06(-0.29%)
Mar 14, 2016 21.19 21.22 21.19 21.22 1,672 +0.05(+0.21%)
Mar 11, 2016 21.15 21.20 21.15 21.18 12,241 +0.26(+1.25%)
Mar 10, 2016 21.09 21.09 20.92 20.92 1,562 -0.08(-0.36%)
Mar 09, 2016 21.02 21.02 20.99 20.99 4,064 -0.01(-0.03%)
Mar 08, 2016 21.00 21.06 21.00 21.00 19,878 -0.03(-0.13%)
Mar 07, 2016 21.02 21.04 21.00 21.03 1,802 +0.01(+0.05%)
Mar 04, 2016 21.03 20.92 20.92 21.02 1,509 +0.10(+0.49%)
Mar 03, 2016 20.91 20.92 20.91 20.92 623 +0.03(+0.14%)
Mar 02, 2016 20.80 20.89 20.80 20.89 42,528 +0.06(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.