SPDR SSgA InAll Shs  $32.34

down -0.27


31/7/2014 11:37 AM  |  NYSEARCA : INKM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
7/30/201432.7632.7632.5332.628,523
7/29/201432.9032.9032.7732.7832,837
7/28/201432.7932.8432.7332.8410,560
7/25/201432.9032.9032.7332.808,370
7/24/201433.0033.0032.8132.847,597
7/23/201432.8332.8932.8232.896,409
7/22/201432.7632.8332.7632.835,189
7/21/201432.6932.7532.6632.6712,490
7/18/201432.6832.7632.6032.76114,063
7/17/201432.7332.7332.5532.5556,813
7/16/201432.6132.8132.6132.755,076
7/15/201432.7132.7132.6732.671,058
7/14/201432.7332.7532.6632.717,745
7/11/201432.7732.7732.5732.6010,298
7/10/201432.6232.6232.5532.6010,392
7/9/201432.6032.7032.6032.703,640
7/8/201432.6332.6332.5832.6027,478
7/7/201432.5632.6732.5432.6326,763
7/3/201432.6532.7032.6232.664,303
7/2/201432.7132.7232.6232.6255,600
7/1/201432.6832.9332.6832.7768,726
6/30/201432.6932.7332.6632.6610,283
6/27/201432.8133.0432.8133.03954
6/26/201432.8632.9732.8432.9737,707
6/25/201432.8932.9332.8532.907,316
6/24/201432.9532.9532.8132.8535,752
6/20/201432.9532.9532.8032.906,048
6/19/201432.8932.9232.8432.8750,871
6/18/201432.6632.7932.6532.792,022
6/17/201432.5832.6832.5732.672,648
6/16/201432.6832.7332.6032.684,791
6/13/201432.5832.6932.5332.6913,214
6/12/201432.9532.9532.5932.652,916
6/11/201432.6132.6532.5932.6412,240
6/10/201432.6732.7532.6732.696,769
6/9/201432.8132.8332.7332.7616,673
6/6/201432.8332.8432.7732.829,512
6/5/201432.3832.7332.3832.708,043
6/4/201432.4332.5232.4232.5210,668
6/3/201432.5532.5532.4932.492,548
6/2/201432.6032.6332.5732.574,209
5/30/201432.6332.6632.5732.606,064
5/29/201432.6932.6932.5932.5915,912
5/28/201432.6432.6432.4932.5621,516
5/27/201432.4732.5432.4532.5424,775
5/23/201432.2532.4332.2532.4329,432
5/22/201432.3332.3532.2832.29110,121
5/21/201432.2032.3232.2032.2640,273
5/20/201432.3232.3232.2132.24107,544
5/19/201432.3932.4432.3532.3921,638
5/16/201432.2532.4132.2532.3915,085
5/15/201432.3432.3432.2532.2741,664
5/13/201432.4032.4032.2832.2915,844
5/12/201432.2432.3232.2332.2823,662
5/8/201432.2832.3732.2032.2126,277
5/7/201432.1232.2432.1232.2370,095
5/6/201432.1232.2032.0832.1147,946
5/5/201432.1832.1832.0832.1223,134
5/2/201432.1432.2032.1032.15182,367
5/1/201432.0832.1632.0832.1311,293
4/30/201431.9832.0931.9632.0943,880
4/29/201431.9932.0131.9231.9352,960
4/28/201431.8831.9431.7531.8649,535
4/25/201431.8231.8531.7831.789,500
4/24/201431.8631.9431.8631.9313,147
4/23/201431.8931.8931.8331.855,974
4/22/201431.8231.9031.8231.892,532
4/21/201431.7731.8231.7731.822,118
4/17/201431.7531.8231.7531.752,796
4/16/201431.9031.9031.7031.824,273
4/15/201431.4731.6531.4731.652,929
4/14/201431.2031.5731.2031.571,351
4/11/201431.4931.5131.4331.439,955
4/10/201431.7431.7731.5231.5348,655
4/9/201431.6231.7531.5831.713,982
4/8/201431.5931.5931.4131.5522,658
4/7/201431.5031.5431.4231.466,562
4/4/201431.5731.6631.4431.483,131
4/3/201431.5431.5431.4431.447,059
4/2/201431.4331.5231.4331.483,332
4/1/201431.2431.5031.2431.464,896
3/31/201431.4031.4731.4031.454,421
3/28/201431.3131.5731.3131.4510,167
3/27/201431.4031.4431.3431.444,662
3/26/201431.3831.4331.3031.301,332
3/25/201430.8931.4030.8931.4066,272
3/24/201431.1331.2031.0931.196,356
3/21/201430.8131.2430.8131.213,599
3/20/201430.9431.1330.9431.098,308
3/19/201431.4031.4031.0531.139,236
3/18/201431.0731.4031.0731.367,956
3/17/201431.3131.3131.2231.289,265
3/14/201430.8131.1830.8131.103,130
3/13/201431.0231.2531.0231.107,136
3/12/201431.1231.2431.1031.2140,238
3/11/201431.1831.1831.1631.161,111
3/10/201431.2731.2731.1931.213,009
3/7/201431.3131.3331.2431.2441,123
3/6/201431.4831.4831.4531.454,699
3/5/201431.4231.4331.3631.394,283
Trading Center