$31.75 -0.07 (%) SPDR SSgA InAll Shs -

Jul. 25, 2016 | 03:12 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
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
5/9/201630.5230.7030.5230.661,521
5/6/201630.5130.6430.5130.621,240
5/5/201630.5730.6330.5730.59577
5/4/201630.5430.5630.5330.532,763
5/3/201630.6130.6130.6130.61254
5/2/201630.6530.7130.6130.6911,749
4/29/201630.5530.5830.5130.585,022
4/28/201630.6730.7630.6730.761,648
4/27/201630.5930.5930.5930.59213
4/26/201630.5830.6230.5730.602,139
4/25/201630.5130.5330.4930.532,694
4/22/201630.5230.5830.5230.552,202
4/21/201630.5930.6030.5430.545,740
4/20/201630.8230.8230.7230.722,526
4/19/201630.7430.7930.7430.782,557
4/18/201630.6330.6730.6030.672,012
4/15/201630.5630.6030.5530.567,373
4/14/201630.4830.5230.4830.483,326
4/13/201630.5230.5630.4830.561,408
4/12/201630.3230.3930.2730.393,190
4/11/201630.3430.3430.2930.29949
4/8/201630.3230.3330.3230.331,751
4/7/201630.1230.2330.1230.201,178
4/6/201630.2430.2430.2030.20727
4/5/201630.1530.1830.1530.17447
4/4/201630.2830.3330.2430.246,595
4/1/201630.1730.3730.1730.325,818
3/31/201630.3330.3730.3130.359,651
3/30/201630.5130.5530.4830.5510,105
3/29/201630.2330.4730.2230.44140,019
3/28/201630.2130.2330.1730.202,850
3/24/201630.1030.1230.0730.112,785
3/23/201630.2830.2830.2830.2821,589
3/22/201630.1630.3030.1630.277,554
3/21/201630.2730.3130.2730.302,637
3/18/201630.3930.3930.3430.351,954
3/17/201630.2930.3330.2930.332,183
3/16/201629.8429.9429.8429.8914,546
3/15/201629.8729.9229.8729.92756
3/14/201629.9630.0129.9630.011,183
3/11/201629.9029.9729.9029.948,659
3/10/201629.8129.8129.5729.571,105
3/9/201629.7129.7129.6729.682,875
3/8/201629.6829.7829.6829.6914,061
3/7/201629.7229.7529.6829.731,275
3/4/201629.7329.7329.6729.721,068
3/3/201629.5629.5729.5629.57441
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center