$31.51 +0.07 (%) SPDR SSgA InAll Shs - NYSEARCA

Jul. 31, 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
7/31/201531.5731.5731.5131.514,111
7/30/201531.3231.4431.3231.444,956
7/29/201531.3231.4631.3231.4516,078
7/28/201531.3131.3131.2631.313,356
7/27/201531.2031.2031.1031.1012,129
7/24/201531.3431.3531.2331.2528,841
7/23/201531.4031.4231.3331.4011,764
7/22/201531.4431.5031.4231.4323,336
7/21/201531.5531.5531.5131.548,381
7/20/201531.5731.6831.5731.6514,448
7/17/201531.6831.6831.5931.616,204
7/16/201531.6131.6731.6131.676,550
7/15/201531.5731.5731.4231.479,807
7/13/201531.3431.4431.3331.358,620
7/10/201531.2031.3031.1831.2912,430
7/9/201531.0031.1030.7131.052,625
7/8/201531.0231.0430.9330.934,631
7/7/201531.1831.2531.0531.254,741
7/6/201531.2031.2031.1431.209,298
7/2/201531.2531.3231.2231.266,298
7/1/201531.2931.3031.1631.2214,808
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
  • Showing 1-100 of 815 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!