$30.92 +0.31 (%) SPDR SSgA InAll Shs -

Dec. 7, 2016 | 03:16 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
12/6/201630.5530.6130.5330.6123,745
12/5/201630.4030.5630.4030.533,818
12/2/201630.4530.4730.3930.391,425
12/1/201630.3730.3730.2930.3111,689
11/30/201630.5930.5930.4630.5613,248
11/29/201630.5830.6030.5530.602,028
11/28/201630.3130.6030.3130.562,197
11/25/201630.4130.4130.4130.410
11/23/201630.3730.4130.3330.412,058
11/21/201630.3130.3230.3130.321,987
11/18/201630.2930.3130.1930.202,546
11/17/201630.3630.3630.2930.293,579
11/16/201630.3430.3430.3130.344,812
11/15/201630.3930.3930.2630.3618,726
11/14/201630.1630.2030.1630.202,395
11/11/201630.2730.2730.1530.205,896
11/10/201630.4030.4630.3330.333,636
11/9/201630.1630.7630.1630.601,485
11/8/201630.8230.8830.7930.8333,853
11/7/201630.7230.7430.7230.74848
11/4/201630.4730.5330.4730.53707
11/3/201630.5330.5330.4430.453,528
11/2/201630.6630.6730.5230.552,254
11/1/201630.7530.7530.6030.7428,556
10/31/201630.7330.9130.7330.864,166
10/28/201630.8430.8430.7430.74848
10/27/201631.2331.2330.8330.832,081
10/26/201631.0131.0831.0031.021,869
10/25/201631.1931.1931.1831.182,224
10/24/201631.1931.1931.1731.17775
10/21/201631.1431.1831.1431.1810,332
10/20/201631.2931.2931.1631.195,378
10/19/201631.2831.2831.1831.256,470
10/18/201631.1031.1731.0931.146,661
10/17/201631.0531.0630.9730.981,150
10/14/201631.1231.1231.0131.012,683
10/13/201630.9231.0830.9031.063,757
10/12/201630.9731.0030.9630.994,611
10/11/201630.9430.9430.9330.936,343
10/10/201631.4131.4131.1831.18816
10/7/201631.1831.1831.1831.18690
10/6/201631.2031.2531.2031.213,178
10/5/201631.2731.3131.2331.2817,691
10/4/201631.4231.4231.2431.266,405
10/3/201631.5631.5731.5131.5515,313
9/30/201631.6931.7231.6531.724,299
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
  • Showing 1-100 of 1,153 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center