$28.27 +0.21 (%) SPDR SSgA InAll Shs - NYSEARCA

Feb. 12, 2016 | 03:11 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
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
12/7/201530.4930.4930.2830.32154,515
12/4/201530.2230.4330.2230.385,723
12/3/201530.3630.3630.1130.154,823
12/2/201530.7330.7330.5430.5411,478
12/1/201530.6830.7830.6830.782,084
11/30/201530.5430.5930.5330.577,902
11/27/201530.6530.6530.5630.597,058
11/25/201530.5330.5830.5230.521,757
11/24/201530.4130.5130.4130.488,269
11/23/201530.5030.5430.5030.511,227
11/20/201530.5830.6130.5130.515,210
11/19/201530.5730.5730.4930.498,717
11/18/201530.3330.4730.3330.4614,725
11/17/201530.3230.3630.2930.315,116
11/16/201530.2030.3230.1230.323,439
11/13/201530.1130.2430.0630.065,484
11/12/201530.2730.3430.1930.193,534
11/11/201530.8030.8030.3730.383,707
11/10/201530.3530.4330.3530.383,402
11/9/201530.5030.5030.3030.345,069
11/6/201530.5530.5730.5030.546,087
11/5/201530.7430.8130.7230.7717,298
11/4/201530.8330.8330.7630.801,461
11/3/201530.7530.8630.7530.8514,249
10/30/201530.6130.8030.6130.786,317
10/29/201530.7930.7930.7230.721,777
10/28/201530.8930.8930.7030.831,576
10/26/201530.8930.9430.8730.901,985
10/23/201531.1331.1330.8230.8917,033
10/22/201530.6030.8630.6030.866,088
10/21/201530.6530.6930.6130.611,376
10/20/201530.5630.6130.5030.5511,635
10/19/201530.5630.6130.4930.614,676
10/16/201530.5730.6030.5530.604,242
10/15/201530.3430.5430.3430.545,093
10/14/201530.3730.4030.3230.355,682
10/13/201530.4030.4330.3230.3211,578
10/12/201530.4530.5130.4530.474,658
10/9/201530.4330.4330.3930.434,233
10/8/201530.2730.4230.2630.383,791
10/7/201530.0930.3230.0930.315,579
10/6/201530.0630.1130.0630.111,997
10/5/201529.8430.1129.8430.1012,329
10/2/201529.4229.8229.4229.825,730
10/1/201529.6129.6129.4929.5511,848
9/30/201529.3529.5729.3529.575,578
9/29/201529.4529.6329.4429.5213,272
9/28/201529.7129.7129.5029.554,645
9/25/201529.9829.9829.8129.813,255
9/24/201529.7129.8229.7129.826,145
9/23/201529.8829.9529.8329.865,288
9/22/201529.8529.9329.8529.9312,699
9/21/201530.1630.2030.0930.178,123
9/18/201530.1830.2530.1530.151,588
  • Showing 1-100 of 948 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center