$32.55 +0.19 (%) SPDR SSgA InAll Shs - NYSEARCA

Nov. 21, 2014 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
2/4/201430.0930.1930.0630.13141,498
2/3/201430.2530.2530.0030.0015,978
1/31/201430.2130.4030.2130.386,061
1/30/201430.3730.4930.3630.457,123
1/29/201429.8430.2929.8430.254,013
1/28/201430.3630.4230.3530.425,079
1/27/201430.3430.3830.2230.3034,939
1/24/201430.6230.6230.3630.3616,721
1/23/201430.9930.9930.6930.7622,603
1/22/201430.8630.8730.8030.8416,011
1/21/201430.5530.8330.5530.819,172
1/17/201430.9330.9330.7330.7315,846
1/16/201430.9630.9630.7330.7734,274
1/15/201430.7130.8030.7130.7420,365
1/14/201430.4630.7330.4630.7013,078
1/13/201430.6430.6630.5730.583,190
1/10/201430.4130.7230.4130.717,085
1/9/201430.3230.5530.3230.4714,746
1/8/201430.4330.4530.4330.433,367
1/7/201430.5430.5430.5230.533,529
1/6/201430.4530.5130.4330.4315,893
1/3/201430.2930.4730.2930.477,151
1/2/201430.7130.7130.3230.376,411
12/31/201330.6630.6730.5430.5622,229
12/30/201330.4630.6330.4530.5513,147
12/27/201330.4330.5430.4230.4213,386
12/26/201330.8930.9330.8830.891,225
12/24/201330.9430.9430.8930.892,782
12/23/201330.8831.0030.8730.8815,277
12/20/201330.7430.8530.7430.8087,079
12/19/201330.5330.6730.5330.6717,620
12/18/201330.4630.7730.4430.704,857
12/17/201330.4030.5530.4030.513,635
12/16/201330.5930.6230.5030.5133,802
12/13/201330.4030.4530.3630.433,646
12/12/201330.4030.4430.3730.442,960
12/11/201330.6230.6230.5030.506,304
12/10/201330.7730.8030.7630.775,667
12/9/201330.7630.8330.7630.822,428
12/6/201330.5330.7430.4830.747,460
12/5/201330.5030.6030.4830.515,835
12/4/201330.5930.6230.4630.598,195
12/3/201330.7730.7730.6630.742,837
12/2/201330.7630.8830.7330.7311,605
11/29/201330.7230.9930.7230.973,142
11/27/201330.9430.9530.8830.9112,136
11/26/201330.7730.9930.7730.905,732
11/25/201330.9330.9330.8830.913,257
11/22/201330.8230.9630.8230.9434,216
11/21/201330.9730.9730.7830.9110,798
11/20/201331.0031.0230.7030.7116,947
11/19/201331.1231.1230.9931.0216,382
11/18/201331.5831.5831.0831.1013,640
11/15/201330.9831.1030.9831.062,522
11/14/201330.7930.9630.7930.923,144
11/13/201330.4730.7830.4730.788,660
11/12/201330.7430.7430.5830.5869,398
11/11/201330.7030.7530.7030.721,115
11/8/201330.6530.7430.6330.704,897
11/7/201330.9631.0030.9130.913,128
11/6/201331.1031.1531.0231.079,029
11/5/201331.0531.1231.0131.0138,089
11/4/201331.3131.3131.2131.2433,716
11/1/201331.2131.2131.1131.166,347
10/31/201331.1731.3431.1731.2628,430
10/30/201331.7031.7031.3031.3014,993
10/29/201331.4431.4631.4231.4515,013
10/28/201331.4231.4831.3931.434,189
10/25/201331.3831.4431.3831.442,300
10/24/201331.4131.4131.3631.375,260
10/23/201331.3831.4231.3231.325,423
10/22/201331.3131.4431.3131.4410,370
10/21/201331.2031.2031.1331.1510,560
10/18/201331.0331.2331.0331.186,101
10/17/201330.8031.0830.8031.0812,385
10/16/201330.6630.7630.5730.7356,476
10/15/201330.5130.6630.5130.5613,581
10/14/201330.5630.6030.5530.591,845
10/11/201330.5130.6330.5030.5940,092
10/10/201330.4830.5430.3130.5415,579
10/9/201330.1830.2630.1730.2016,286
10/8/201330.2430.3930.1830.189,196
10/7/201330.1830.4430.1830.329,502
10/4/201330.2630.4730.2630.447,765
10/3/201330.5030.5030.3830.431,695
10/2/201330.4430.5330.3830.467,998
10/1/201330.2630.4330.2630.3819,736
9/30/201330.1630.3830.1630.3011,727
9/27/201330.6330.6930.6230.623,440
9/26/201330.5930.7430.5930.657,700
9/25/201330.6530.7130.6430.669,896
9/24/201330.9130.9130.6230.6877,978
9/23/201330.5630.6930.5630.699,307
9/20/201330.6030.7430.6030.63114,589
9/19/201330.8130.8930.7530.7711,029
9/18/201330.4430.9130.2530.8822,502
9/17/201330.0730.3330.0730.2815,691
9/16/201330.2430.3730.1630.1614,003
9/13/201330.0330.1230.0330.0711,735
9/12/201330.0830.1530.0030.0019,727
  • Showing 201-300 of 646 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center