$31.98 +0.07 (%) SPDR SSgA InAll Shs - NYSEARCA

Oct. 24, 2014 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
10/24/201432.1232.1231.9331.985,328
10/23/201431.9331.9731.8531.9113,007
10/22/201431.8031.9531.7831.7810,201
10/21/201431.7831.8931.7731.8910,876
10/20/201431.4831.6731.4731.6726,233
10/17/201431.3931.4831.3631.383,870
10/16/201431.2931.2931.0631.1911,482
10/15/201431.3531.3530.9531.199,665
10/14/201431.4231.4231.2931.4022,214
10/13/201431.5231.5231.2631.262,601
10/10/201431.4831.4831.3831.393,292
10/9/201431.6931.6931.4831.4848,555
10/8/201431.4631.6631.4431.6415,660
10/7/201431.8831.8831.4831.4810,973
10/6/201431.5931.7031.5931.67946
10/3/201431.3831.5831.3831.5812,094
10/2/201431.4631.4931.3731.469,711
10/1/201431.7431.7431.5031.5412,036
9/30/201431.6431.6931.5931.6612,210
9/29/201431.7731.9331.7031.924,323
9/26/201431.9432.0331.8031.9911,150
9/25/201431.9131.9231.8631.915,582
9/24/201432.0932.1632.0832.1319,453
9/23/201432.1332.1332.0732.104,470
9/22/201432.2232.3332.1532.177,274
9/19/201432.3032.3332.2632.334,488
9/18/201432.3032.3132.2932.312,017
9/17/201432.2932.3432.2732.273,843
9/16/201432.2232.3632.1332.308,463
9/15/201432.0332.2132.0332.176,068
9/12/201432.5032.5032.1932.2412,097
9/11/201432.5432.6032.5432.581,351
9/10/201432.5632.6532.5432.6554,769
9/9/201433.1033.1032.7132.7211,598
9/8/201433.1033.1032.7932.8515,281
9/5/201433.1033.1032.9032.982,561
9/4/201433.1033.1032.8832.9110,998
9/3/201433.0733.0933.0133.0982,087
9/2/201433.0433.0432.9232.9311,844
8/29/201432.9933.0732.9833.043,407
8/28/201432.9933.0232.9533.002,174
8/27/201433.0733.0732.9533.033,548
8/26/201433.0133.0332.9432.944,086
8/25/201432.9032.9432.8732.9413,666
8/22/201432.8332.8632.7232.8531,952
8/21/201432.8432.8932.8032.884,674
8/20/201432.6332.7732.6332.742,885
8/19/201432.7532.7832.7332.773,136
8/18/201432.4232.7432.4232.723,084
8/15/201432.4732.6932.4732.621,931
8/14/201432.8932.8932.4832.577,024
8/13/201432.3832.4732.3232.4612,424
8/12/201432.1732.3032.1732.261,546
8/11/201432.3432.3532.3132.323,967
8/8/201431.9732.1931.9732.193,378
8/7/201432.0332.1432.0032.013,886
8/6/201432.1132.1532.0632.061,273
8/5/201432.3932.3932.0832.134,611
8/4/201432.1932.3332.1832.331,439
8/1/201432.0332.2632.0332.187,543
7/31/201432.5032.5032.2132.2123,153
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
  • Showing 1-100 of 626 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center