$30.58 -0.18 (%) SPDR SSgA InAll Shs -

Apr. 29, 2016 | 03:27 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
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
9/17/201530.0630.3930.0630.393,111
9/16/201530.2030.2330.1530.1917,840
9/15/201530.0730.1130.0530.11973
9/14/201529.9630.0729.9630.024,344
9/11/201530.0530.0930.0530.08957
9/10/201529.8230.1129.8230.11776
9/9/201530.1030.1529.9929.995,760
9/8/201529.9630.1129.9630.0912,981
9/4/201529.8729.9029.7629.823,600
9/3/201530.0430.1230.0030.044,765
9/2/201529.9629.9929.8229.995,154
9/1/201529.8229.8929.7329.7629,334
8/31/201530.3330.3330.2030.209,843
8/28/201530.3630.4130.3630.391,201
8/27/201530.1430.4230.1430.348,487
8/26/201529.7129.9329.7129.933,189
8/25/201530.1530.1529.9529.965,677
8/24/201529.2530.1628.0729.829,634
8/21/201530.6030.6630.5430.541,254
8/20/201530.9731.0730.9730.988,140
8/19/201531.1631.2431.1231.144,320
8/18/201531.3531.3631.2631.264,835
8/17/201531.3931.4231.3731.372,297
8/14/201531.2931.3531.2831.312,563
8/13/201531.3331.3731.2931.343,858
8/12/201531.2431.3031.2131.293,371
8/11/201531.4431.4531.4031.431,614
8/10/201531.5431.6131.5431.561,082
8/7/201531.4131.5131.4131.44978
8/6/201531.4531.4531.3531.405,385
8/5/201531.5531.5531.5031.502,467
8/4/201531.5231.6131.4731.4718,323
8/3/201531.5031.5431.5031.54484
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
Trading Center