Skip to main content

SSGA Income Allocation ETF SPDR (NY: INKM )

30.71 -0.13 (-0.42%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 27.97 28.08 27.97 28.08 5,056 -0.03(-0.11%)
May 30, 2023 28.02 28.11 28.02 28.11 2,818 +0.09(+0.30%)
May 26, 2023 27.86 28.03 27.84 28.03 21,672 +0.20(+0.71%)
May 25, 2023 27.79 27.83 27.79 27.83 3,159 -0.16(-0.57%)
May 24, 2023 28.01 28.04 27.99 27.99 18,116 -0.17(-0.59%)
May 23, 2023 28.13 28.27 28.13 28.15 11,229 -0.10(-0.35%)
May 22, 2023 28.29 28.29 28.24 28.26 3,877 +0.05(+0.19%)
May 19, 2023 28.20 28.25 28.19 28.20 3,427 -0.03(-0.12%)
May 18, 2023 28.18 28.24 28.17 28.24 5,011 -0.04(-0.13%)
May 17, 2023 28.16 28.27 28.16 28.27 1,740 +0.14(+0.49%)
May 16, 2023 28.24 28.24 28.14 28.14 4,437 -0.23(-0.80%)
May 15, 2023 28.35 28.38 28.35 28.36 2,728 +0.04(+0.13%)
May 12, 2023 28.42 28.42 28.31 28.32 1,517 -0.06(-0.21%)
May 11, 2023 28.38 28.38 28.36 28.38 1,306 -0.11(-0.38%)
May 10, 2023 28.49 28.52 28.41 28.49 7,183 +0.09(+0.33%)
May 09, 2023 28.39 28.42 28.36 28.40 6,638 -0.08(-0.27%)
May 08, 2023 28.57 28.57 28.45 28.47 1,498 -0.07(-0.25%)
May 05, 2023 28.46 28.54 28.46 28.54 470 +0.22(+0.79%)
May 04, 2023 28.33 28.33 28.29 28.32 3,434 -0.10(-0.35%)
May 03, 2023 28.54 28.56 28.42 28.42 3,274 -0.03(-0.11%)
May 02, 2023 28.44 28.45 28.43 28.45 2,202 -0.13(-0.47%)
May 01, 2023 28.68 28.68 28.58 28.58 126,413 -0.21(-0.74%)
Apr 28, 2023 28.79 28.81 28.78 28.80 35,509 +0.18(+0.63%)
Apr 27, 2023 28.49 28.62 28.49 28.62 207 +0.16(+0.55%)
Apr 26, 2023 28.62 28.62 28.43 28.46 1,862 -0.13(-0.44%)
Apr 25, 2023 28.71 28.71 28.59 28.59 5,029 -0.14(-0.47%)
Apr 24, 2023 28.66 28.73 28.64 28.72 6,425 +0.09(+0.31%)
Apr 21, 2023 28.63 28.63 28.63 28.63 384 +0.01(+0.02%)
Apr 20, 2023 28.63 28.66 28.61 28.63 5,446 -0.02(-0.08%)
Apr 19, 2023 28.63 28.67 28.58 28.65 6,693 -0.01(-0.03%)
Apr 18, 2023 28.68 28.72 28.63 28.66 2,983 -0.00(-0.01%)
Apr 17, 2023 28.62 28.66 28.57 28.66 4,122 +0.02(+0.07%)
Apr 14, 2023 28.58 28.64 28.58 28.64 2,762 -0.15(-0.54%)
Apr 13, 2023 28.78 28.81 28.76 28.80 3,706 +0.09(+0.31%)
Apr 12, 2023 28.90 28.90 28.71 28.71 5,804 -0.00(-0.01%)
Apr 11, 2023 28.73 28.75 28.66 28.71 4,588 +0.09(+0.32%)
Apr 10, 2023 28.55 28.62 28.51 28.62 2,902 -0.09(-0.31%)
Apr 06, 2023 28.72 28.72 28.71 28.71 239 +0.07(+0.25%)
Apr 05, 2023 28.63 28.63 28.62 28.63 1,274 +0.03(+0.12%)
Apr 04, 2023 28.58 28.61 28.58 28.60 2,424 -0.01(-0.02%)
Apr 03, 2023 28.55 28.66 28.53 28.61 4,855 +0.06(+0.19%)
Mar 31, 2023 28.46 28.55 28.46 28.55 1,645 +0.22(+0.78%)
Mar 30, 2023 28.35 28.35 28.26 28.33 5,192 +0.15(+0.52%)
Mar 29, 2023 28.09 28.18 28.09 28.18 3,563 +0.20(+0.73%)
Mar 28, 2023 27.94 27.98 27.91 27.98 8,653 +0.06(+0.20%)
Mar 27, 2023 27.98 27.98 27.92 27.92 44,580 +0.03(+0.09%)
Mar 24, 2023 27.79 27.91 27.78 27.90 9,412 +0.10(+0.36%)
Mar 23, 2023 28.03 28.05 27.79 27.80 5,263 -0.11(-0.41%)
Mar 22, 2023 27.98 27.98 27.91 27.91 962 -0.05(-0.18%)
Mar 21, 2023 27.89 27.96 27.89 27.96 6,282 +0.14(+0.51%)
Mar 20, 2023 27.87 27.91 27.81 27.82 13,002 +0.05(+0.20%)
Mar 17, 2023 27.83 27.83 27.76 27.76 2,056 -0.16(-0.56%)
Mar 16, 2023 27.85 27.94 27.84 27.92 1,178 +0.15(+0.54%)
Mar 15, 2023 27.76 27.77 27.76 27.77 325 -0.18(-0.64%)
Mar 14, 2023 27.98 28.09 27.95 27.95 2,044 +0.10(+0.37%)
Mar 13, 2023 27.86 28.05 27.85 27.85 1,994 -0.16(-0.55%)
Mar 10, 2023 28.08 28.17 27.92 28.00 5,319 -0.07(-0.23%)
Mar 09, 2023 28.34 28.34 28.04 28.07 13,093 -0.18(-0.63%)
Mar 08, 2023 28.33 28.37 28.24 28.24 4,333 -0.00(-0.01%)
Mar 07, 2023 28.33 28.33 28.23 28.25 3,385 -0.22(-0.77%)
Mar 06, 2023 28.55 28.58 28.46 28.47 11,253 -0.03(-0.10%)
Mar 03, 2023 28.44 28.59 28.44 28.50 10,214 +0.30(+1.06%)
Mar 02, 2023 28.10 28.20 28.10 28.20 1,295 -0.02(-0.07%)
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.