$31.72 -0.02 (%) SPDR SSgA InAll Shs -

Sep. 30, 2016 | 03:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
9/29/201631.8731.8731.7231.743,067
9/28/201631.8731.8831.7431.882,504
9/27/201631.5831.8131.5831.812,207
9/26/201631.7131.7131.6931.691,151
9/23/201631.8431.8431.7831.781,285
9/22/201631.8831.9031.8431.9032,326
9/21/201631.3731.6131.3131.613,479
9/20/201631.3731.3831.3731.381,673
9/19/201631.3231.3231.3031.30742
9/16/201631.1631.1831.1631.181,117
9/15/201631.1131.2331.1131.23468
9/14/201631.0231.2331.0231.1223,489
9/13/201631.2631.2631.1431.141,482
9/12/201631.3631.4731.3331.472,294
9/9/201631.5331.5431.4031.403,651
9/8/201632.1532.1531.9531.974,028
9/7/201632.1332.1432.0332.1212,997
9/6/201631.9932.1031.9932.101,213
9/2/201631.8131.9331.8131.921,924
9/1/201631.7431.8631.7431.8517,229
8/31/201631.8431.8431.7931.832,218
8/30/201631.8431.9031.8431.86161,546
8/29/201631.9031.9231.8931.922,279
8/26/201631.8131.8231.7431.742,879
8/25/201631.8431.9531.8431.95879
8/24/201632.0532.0531.8531.89106,769
8/23/201631.8732.0131.8731.984,037
8/22/201631.8631.9231.8631.88830
8/19/201631.8431.8631.7931.8436,171
8/18/201631.8531.9331.8531.931,509
8/17/201631.7931.9031.7931.901,496
8/16/201631.9031.9031.8431.843,900
8/15/201632.0132.0131.9631.983,450
8/12/201632.0532.0531.9231.993,369
8/11/201631.9531.9531.9331.931,434
8/10/201631.9631.9731.9231.922,558
8/9/201631.7331.9331.7331.902,052
8/8/201631.7831.8331.7831.801,268
8/5/201631.8131.8131.7631.771,304
8/4/201631.7531.7831.6931.7554,831
8/3/201631.7031.7031.5831.583,484
8/2/201631.6331.6831.6131.659,558
8/1/201631.8731.9131.7931.8015,012
7/29/201631.8631.9431.8631.94959
7/28/201631.7631.8431.7631.829,297
7/27/201631.7531.8131.7331.815,276
7/26/201631.7431.7931.7231.792,333
7/25/201631.7831.7831.7231.753,146
7/22/201631.7831.8231.7631.823,159
7/21/201631.6631.6931.6631.691,760
7/20/201631.6631.6931.6631.69670
7/19/201631.7431.7431.6331.693,211
7/18/201631.5931.7031.5931.6522,460
7/15/201631.6131.6331.6031.631,158
7/14/201631.7831.7931.7431.771,444
7/13/201631.7631.7631.7131.761,765
7/12/201631.7731.7731.7131.731,251
7/11/201631.7031.7231.6731.722,236
7/8/201631.5031.6331.5031.593,409
7/7/201631.3131.3131.3131.31784
7/6/201631.1031.3131.1031.3156,292
7/5/201631.2631.3231.2431.308,190
7/1/201631.3531.3531.2931.3511,706
6/30/201631.0531.2231.0531.224,734
6/29/201631.2331.2331.2331.23309
6/28/201630.8430.9830.8430.984,447
6/27/201630.6030.6030.5230.541,863
6/24/201630.2030.9130.2030.688,803
6/23/201631.1531.3031.1531.303,928
6/22/201631.0831.1531.0831.15665
6/21/201631.1331.1831.1331.181,844
6/20/201631.1331.1431.0831.085,161
6/17/201630.7630.9030.7630.8712,091
6/16/201630.8030.8730.8030.87818
6/15/201630.9030.9230.8530.883,551
6/14/201630.7930.7930.7430.751,679
6/13/201630.8930.9530.8730.871,104
6/10/201631.0731.0830.9430.995,487
6/9/201631.1531.1931.1531.19296
6/8/201631.1631.1931.1531.192,834
6/7/201631.1431.1531.0831.088,352
6/6/201630.9031.0130.9031.002,483
6/3/201630.9330.9330.9230.921,455
6/2/201630.7530.8030.7530.791,381
6/1/201630.6330.7530.6330.755,563
5/31/201630.7130.7130.6630.714,225
5/27/201630.7130.7130.7130.71785
5/26/201630.7030.7230.6830.692,576
5/25/201630.5830.6830.5830.658,997
5/24/201630.3930.5830.3930.554,312
5/23/201630.3930.4430.3930.432,993
5/20/201630.3030.4430.3030.3810,435
5/19/201630.2530.2530.2330.25940
5/18/201630.5130.5930.3930.399,425
5/17/201630.6630.7030.5330.5518,870
5/16/201630.6230.7230.6230.713,199
5/13/201630.6230.6730.5930.592,476
5/12/201630.6530.6530.6530.65161
5/11/201630.7630.7730.6930.691,480
5/10/201630.7830.8230.7830.821,095
  • Showing 1-100 of 1,107 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center