$30.61 -0.08 (%) SPDR SSgA InAll Shs -

May. 3, 2016 | 03:08 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
5/2/201630.6530.7130.6130.6911,749
4/29/201630.5530.5830.5130.585,022
4/28/201630.6730.7630.6730.761,648
4/27/201630.5930.5930.5930.59213
4/26/201630.5830.6230.5730.602,139
4/25/201630.5130.5330.4930.532,694
4/22/201630.5230.5830.5230.552,202
4/21/201630.5930.6030.5430.545,740
4/20/201630.8230.8230.7230.722,526
4/19/201630.7430.7930.7430.782,557
4/18/201630.6330.6730.6030.672,012
4/15/201630.5630.6030.5530.567,373
4/14/201630.4830.5230.4830.483,326
4/13/201630.5230.5630.4830.561,408
4/12/201630.3230.3930.2730.393,190
4/11/201630.3430.3430.2930.29949
4/8/201630.3230.3330.3230.331,751
4/7/201630.1230.2330.1230.201,178
4/6/201630.2430.2430.2030.20727
4/5/201630.1530.1830.1530.17447
4/4/201630.2830.3330.2430.246,595
4/1/201630.1730.3730.1730.325,818
3/31/201630.3330.3730.3130.359,651
3/30/201630.5130.5530.4830.5510,105
3/29/201630.2330.4730.2230.44140,019
3/28/201630.2130.2330.1730.202,850
3/24/201630.1030.1230.0730.112,785
3/23/201630.2830.2830.2830.2821,589
3/22/201630.1630.3030.1630.277,554
3/21/201630.2730.3130.2730.302,637
3/18/201630.3930.3930.3430.351,954
3/17/201630.2930.3330.2930.332,183
3/16/201629.8429.9429.8429.8914,546
3/15/201629.8729.9229.8729.92756
3/14/201629.9630.0129.9630.011,183
3/11/201629.9029.9729.9029.948,659
3/10/201629.8129.8129.5729.571,105
3/9/201629.7129.7129.6729.682,875
3/8/201629.6829.7829.6829.6914,061
3/7/201629.7229.7529.6829.731,275
3/4/201629.7329.7329.6729.721,068
3/3/201629.5629.5729.5629.57441
3/2/201629.4129.5329.4129.5330,082
3/1/201629.3429.5029.3429.457,413
2/29/201629.2429.2629.1729.193,759
2/26/201629.1629.2129.1529.161,710
2/25/201629.0829.1529.0529.152,231
2/24/201628.8728.9928.8128.992,757
2/23/201628.9428.9828.9428.982,192
2/22/201628.8829.0728.8829.055,004
2/19/201628.8628.8628.8228.842,418
2/18/201628.8528.8628.8128.814,290
2/17/201628.7428.7828.7328.787,145
2/16/201628.4528.5328.4528.531,316
2/12/201628.1028.2928.1028.2733,813
2/11/201628.1528.1528.0428.0619,295
2/10/201628.3928.4628.3928.461,361
2/9/201628.2328.3628.2328.298,916
2/8/201628.3828.4428.3228.433,350
2/5/201628.9828.9828.6328.636,389
2/4/201628.8728.8728.8728.87125
2/3/201628.7928.9228.7628.8914,124
2/2/201628.8728.8928.8028.8310,309
2/1/201628.9829.0828.9729.0515,843
1/29/201628.9329.0428.9329.042,717
1/28/201628.6828.7528.6828.731,849
1/27/201628.7728.8628.6028.636,604
1/26/201628.6128.8128.6128.816,777
1/25/201628.6728.6728.5228.5220,300
1/22/201628.6128.7228.5928.6840,965
1/21/201628.3328.3928.2728.335,345
1/20/201628.3328.3327.9928.254,719
1/19/201628.6028.6028.4628.515,403
1/15/201628.5028.5028.4028.482,213
1/14/201628.6728.8928.6728.8110,653
1/13/201628.9628.9728.7028.703,574
1/12/201628.9928.9928.8828.984,597
1/11/201628.8628.9428.7528.8343,398
1/8/201629.0529.0828.9828.982,164
1/7/201629.1429.1629.0129.038,667
1/6/201629.3229.3729.2329.287,362
1/5/201629.4329.4629.3729.447,433
1/4/201629.3829.4029.2929.3325,964
12/31/201529.5229.6629.5229.5848,669
12/30/201529.5929.7329.5929.6513,653
12/29/201529.5529.6429.5529.596,514
12/28/201530.0130.0730.0030.0546,562
12/24/201530.1130.1130.0530.081,678
12/23/201530.0130.0930.0030.0626,159
12/22/201529.8229.8629.7729.8662,199
12/21/201529.8729.8729.7129.7211,005
12/18/201530.1130.1129.7529.759,286
12/17/201530.0930.0929.9730.0314,566
12/16/201529.9630.0529.8730.0534,752
12/15/201529.7829.8829.7829.7910,383
12/14/201529.6829.6829.5029.637,805
12/11/201530.0030.0029.7029.738,560
12/10/201530.0830.1230.0430.062,795
12/9/201530.1830.2330.0130.0219,596
12/8/201530.3230.3230.1230.1312,474
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center