$31.22 +0.07 (%) SPDR SSgA InAll Shs - NYSEARCA

Jul. 1, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
6/30/201531.3731.4031.1431.1649,706
6/29/201531.4931.5131.4631.502,296
6/26/201531.8231.8631.7331.775,373
6/25/201531.8531.9531.8431.845,746
6/24/201532.0932.0931.9231.926,063
6/23/201532.0132.0532.0032.054,522
6/22/201532.1832.1832.0132.072,883
6/19/201531.8931.9631.8931.9017,050
6/18/201531.8631.9531.8631.914,932
6/17/201531.7931.8731.6631.8216,478
6/16/201531.8531.8531.7931.841,808
6/15/201531.7531.7531.6731.728,720
6/12/201531.7731.8731.7731.8411,689
6/11/201531.7031.9631.7031.929,079
6/10/201531.7331.7831.6931.734,528
6/9/201531.6131.6831.6031.607,347
6/8/201531.7831.7831.6931.718,052
6/5/201531.8231.8631.8031.81144,957
6/4/201531.9832.0331.9731.977,851
6/3/201532.0532.1532.0532.0615,346
6/2/201532.1132.2432.1132.177,104
6/1/201532.3032.3932.3032.3010,142
5/29/201532.5332.5332.3532.4088,355
5/28/201532.3332.5132.3332.4710,758
5/27/201532.4532.5732.4532.5114,857
5/26/201532.3532.4332.3532.424,980
5/22/201532.5432.5432.4232.473,894
5/21/201531.8532.5631.8532.556,264
5/20/201532.3932.5332.3632.4610,576
5/19/201532.4732.5032.4132.456,523
5/18/201532.4032.5032.4032.456,799
5/15/201531.6332.6031.6332.583,170
5/14/201532.1832.3932.1832.395,698
5/13/201532.3332.3332.1132.1113,747
5/12/201532.0432.2532.0332.189,191
5/11/201532.4732.4732.2332.2311,169
5/8/201532.4732.5932.4732.5412,530
5/7/201532.0832.1832.0132.137,686
5/6/201532.2132.2132.0032.0834,693
5/5/201532.4532.4532.2132.298,830
5/4/201532.7232.7232.5632.564,682
5/1/201532.4732.5332.4732.509,690
4/30/201532.5332.5332.4732.476,050
4/29/201532.7132.7232.5532.6326,122
4/28/201532.9332.9532.8532.906,095
4/27/201532.9633.0032.9332.9311,305
4/24/201532.9132.9432.8832.883,290
4/23/201532.7232.9032.7232.8714,449
4/22/201532.7832.8132.7232.738,302
4/21/201532.7732.8632.7732.817,390
4/20/201532.8232.8432.7732.776,389
4/17/201532.6732.7932.6732.785,079
4/16/201532.9932.9932.8432.924,994
4/15/201532.6232.9732.6232.9711,942
4/14/201532.8832.9432.8332.886,887
4/13/201532.8332.8632.7332.772,593
4/10/201532.8132.8432.7932.8012,433
4/9/201532.8332.8332.7732.771,681
4/8/201532.2632.9232.2632.894,187
4/7/201533.2233.2232.8332.868,014
4/6/201532.5932.8832.5932.847,701
4/2/201532.6932.7332.6532.7214,100
4/1/201532.7432.7432.4932.6579,263
3/31/201532.4132.6032.4132.522,397
3/30/201533.0533.0532.7532.83143,449
3/27/201532.5032.6932.5032.6619,101
3/26/201532.5132.6432.4932.5125,205
3/25/201533.3233.8132.7932.813,667
3/24/201532.5633.0332.5633.0088,367
3/23/201532.9833.0332.9532.95108,750
3/20/201533.0433.0432.7532.976,418
3/19/201532.7432.7432.5532.637,792
3/18/201532.2432.8232.2432.6821,811
3/17/201532.3032.3432.2332.288,993
3/16/201531.3832.3731.3732.3112,209
3/13/201532.2132.2132.0432.105,959
3/11/201532.2332.2332.0132.057,720
3/10/201532.0832.1031.9532.035,833
3/9/201532.2432.2732.1332.2411,668
3/6/201532.3732.3732.1032.2040,247
3/5/201532.5932.7732.5932.6825,068
3/4/201532.7132.7132.6132.673,842
3/3/201532.7332.8232.7132.7710,409
3/2/201532.8432.8832.8432.844,094
2/27/201532.9032.9832.8632.9445,425
2/26/201533.0933.0932.8732.879,852
2/25/201532.9833.0932.9833.098,402
2/24/201532.8533.0232.8532.936,043
2/23/201533.0733.0732.8032.9126,414
2/20/201532.5532.8732.5532.876,307
2/19/201532.8032.8232.6332.6649,327
2/18/201532.6332.8732.6332.855,217
2/17/201534.0934.0932.7132.7630,960
2/13/201532.8732.8732.6832.8621,372
2/12/201532.7132.8132.7032.7917,537
2/11/201532.5132.5732.4532.566,666
2/10/201532.6032.6732.5232.6226,074
2/9/201532.7032.7132.5832.6121,096
2/6/201532.9032.9032.6432.7012,582
2/5/201532.9433.0132.9433.009,446
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!