SPDR SSGA INCOME ALLOCATION ET $32.64

up +0.07


21/5/2013 04:21 PM  |  NYSEARCA : INKM  |  Industries :
Type:

INKM historical data

Date Open High Low Close Volume
5/21/2013 32.58 32.66 32.48 32.64 610
5/20/2013 32.62 32.62 32.53 32.57 329
5/17/2013 32.52 32.53 32.42 32.53 184
5/16/2013 32.53 32.59 32.44 32.47 293
5/15/2013 32.47 32.49 32.42 32.49 311
5/14/2013 32.48 32.54 32.41 32.45 390
5/13/2013 32.40 32.48 32.40 32.45 276
5/10/2013 32.61 32.61 32.42 32.53 206
5/9/2013 32.71 32.74 32.57 32.58 271
5/8/2013 32.55 32.78 32.55 32.77 816
5/7/2013 32.60 32.61 32.52 32.61 909
5/6/2013 32.46 32.58 32.46 32.56 323
5/3/2013 32.65 32.67 32.61 32.62 309
5/2/2013 32.50 32.60 32.49 32.60 250
5/1/2013 32.95 32.95 32.44 32.52 515
4/30/2013 32.36 32.56 32.36 32.56 222
4/29/2013 32.42 32.54 32.42 32.49 407
4/26/2013 32.30 32.33 32.25 32.31 128
4/25/2013 32.29 32.35 32.22 32.28 781
4/24/2013 32.14 32.27 32.14 32.25 446
4/23/2013 32.14 32.38 32.10 32.15 294
4/22/2013 32.07 32.07 31.90 32.05 421
4/19/2013 31.93 31.99 31.93 31.99 129
4/18/2013 32.01 32.01 31.75 31.86 503
4/17/2013 32.12 32.12 31.77 31.86 512
4/16/2013 31.95 32.07 31.90 32.07 323
4/15/2013 32.15 32.15 31.80 31.84 321
4/12/2013 32.13 32.20 32.08 32.20 756
4/11/2013 32.12 32.12 32.05 32.09 257
4/10/2013 31.97 32.06 31.97 32.01 637
4/9/2013 31.87 31.95 31.84 31.91 241
4/8/2013 31.86 31.86 31.76 31.84 356
4/5/2013 31.72 31.82 31.63 31.82 411
4/4/2013 31.63 31.68 31.56 31.68 382
4/3/2013 31.73 31.73 31.48 31.52 1693
4/2/2013 31.47 31.65 31.47 31.56 200
4/1/2013 31.54 31.55 31.46 31.47 86
3/28/2013 31.46 31.56 31.45 31.55 686
3/27/2013 31.55 31.62 31.53 31.61 78
3/26/2013 31.55 31.60 31.55 31.60 185
3/25/2013 31.60 31.61 31.45 31.48 1113
3/22/2013 31.60 31.66 31.53 31.56 684
3/21/2013 31.51 31.51 31.44 31.46 466
3/20/2013 31.56 31.58 31.49 31.50 415
3/19/2013 31.56 31.58 31.42 31.48 216
3/18/2013 31.50 31.54 31.47 31.48 400
3/15/2013 31.48 31.60 31.48 31.58 678
3/14/2013 31.55 31.58 31.52 31.58 872
3/13/2013 31.52 31.52 31.36 31.46 430
3/12/2013 31.69 31.69 31.45 31.51 558
3/11/2013 31.39 31.55 31.39 31.54 622
3/8/2013 31.60 31.60 31.46 31.51 384
3/7/2013 31.50 31.57 31.50 31.55 458
3/6/2013 31.61 31.61 31.48 31.53 174
3/5/2013 31.44 31.57 31.44 31.55 3443
3/4/2013 31.44 31.44 31.28 31.40 179
3/1/2013 31.27 31.30 31.16 31.30 983
2/28/2013 31.60 31.60 31.34 31.34 273
2/27/2013 31.32 31.36 31.23 31.35 151
2/26/2013 31.10 31.19 31.10 31.16 148
2/25/2013 31.19 31.33 31.10 31.10 352
2/22/2013 31.21 31.27 31.15 31.27 939
2/21/2013 31.01 31.11 31.01 31.07 478
2/20/2013 31.32 31.39 31.19 31.23 572
2/19/2013 31.44 31.44 31.36 31.42 492
2/15/2013 31.42 31.42 31.25 31.29 379
2/14/2013 31.36 31.36 31.25 31.35 1017
2/13/2013 31.45 31.45 31.33 31.36 522
2/12/2013 31.28 31.36 31.18 31.35 415
2/11/2013 31.89 31.89 31.16 31.31 598
2/8/2013 31.29 31.29 31.12 31.23 197
2/7/2013 31.24 31.24 31.11 31.15 388
2/6/2013 31.26 31.26 31.10 31.22 1016
2/5/2013 31.38 31.38 31.20 31.37 103
2/4/2013 31.21 31.27 31.19 31.20 179
2/1/2013 31.32 31.48 31.32 31.43 406
1/31/2013 31.43 31.43 31.31 31.34 540
1/30/2013 31.41 31.41 31.33 31.33 261
1/29/2013 31.35 31.45 31.35 31.45 277
1/28/2013 31.31 31.38 31.31 31.37 513
1/25/2013 31.51 31.52 31.42 31.52 520
1/24/2013 31.49 31.51 31.45 31.51 2249
1/23/2013 31.54 31.55 31.39 31.52 3242
1/22/2013 31.51 31.52 31.38 31.52 1277
1/18/2013 31.31 31.48 31.31 31.47 1732
1/17/2013 31.43 31.48 31.30 31.42 1321
1/16/2013 31.38 31.38 31.25 31.31 999
1/15/2013 31.39 31.39 31.30 31.38 956
1/14/2013 31.27 31.39 31.27 31.39 554
1/11/2013 31.29 31.36 31.24 31.36 2177
1/10/2013 31.34 31.34 31.21 31.31 523
1/9/2013 31.20 31.21 31.15 31.21 215
1/8/2013 31.17 31.17 31.01 31.11 89
1/7/2013 31.17 31.17 31.02 31.16 114
1/4/2013 31.06 31.20 31.06 31.20 201
1/3/2013 31.25 31.25 31.07 31.07 182
1/2/2013 31.48 31.48 31.03 31.21 205
12/31/2012 30.91 30.91 30.83 30.90 55
12/28/2012 30.77 30.92 30.77 30.83 85
12/27/2012 30.96 30.96 30.78 30.87 243
Marketplace
Trading Center