$31.92 +0.03 (%) SPDR SSgA InAll Shs -

Aug. 25, 2016 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
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
3/2/201629.4129.5329.4129.5330,082
3/1/201629.3429.5029.3429.457,413
2/29/201629.2429.2629.1729.193,759
2/26/201629.1629.2129.1529.161,710
2/25/201629.0829.1529.0529.152,231
2/24/201628.8728.9928.8128.992,757
2/23/201628.9428.9828.9428.982,192
2/22/201628.8829.0728.8829.055,004
2/19/201628.8628.8628.8228.842,418
2/18/201628.8528.8628.8128.814,290
2/17/201628.7428.7828.7328.787,145
2/16/201628.4528.5328.4528.531,316
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
Trading Center