$31.45 +0.14 (%) SPDR SSgA InAll Shs - NYSEARCA

Jul. 29, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
3/4/201532.7132.7132.6132.673,842
3/3/201532.7332.8232.7132.7710,409
3/2/201532.8432.8832.8432.844,094
2/27/201532.9032.9832.8632.9445,425
2/26/201533.0933.0932.8732.879,852
2/25/201532.9833.0932.9833.098,402
2/24/201532.8533.0232.8532.936,043
2/23/201533.0733.0732.8032.9126,414
2/20/201532.5532.8732.5532.876,307
2/19/201532.8032.8232.6332.6649,327
2/18/201532.6332.8732.6332.855,217
2/17/201534.0934.0932.7132.7630,960
2/13/201532.8732.8732.6832.8621,372
2/12/201532.7132.8132.7032.7917,537
2/11/201532.5132.5732.4532.566,666
2/10/201532.6032.6732.5232.6226,074
2/9/201532.7032.7132.5832.6121,096
2/6/201532.9032.9032.6432.7012,582
2/5/201532.9433.0132.9433.009,446
2/4/201533.0533.0532.7932.8220,626
2/3/201532.8832.9732.8532.945,562
2/2/201533.0933.0932.5632.8110,339
1/30/201533.0933.0932.6332.6939,381
1/29/201532.8232.8432.6732.7914,369
1/28/201533.0433.0432.7632.7611,433
1/27/201532.8132.9032.8132.863,472
1/26/201532.8332.9132.8332.8912,151
1/23/201532.7032.8532.7032.793,302
1/22/201532.7132.8332.6232.8212,079
1/21/201532.6032.6432.5632.648,713
1/20/201532.3632.6032.3632.5520,855
1/16/201532.3532.5232.3432.4611,584
1/15/201532.4132.4132.3532.353,596
1/14/201532.3532.3532.2232.344,661
1/13/201532.2032.5332.2032.313,881
1/12/201532.3032.3232.2232.2418,550
1/9/201532.3632.3832.2432.3421,028
1/8/201532.3432.3932.3432.376,147
1/6/201531.7932.0731.7931.9630,874
1/5/201532.1532.1531.9031.967,225
1/2/201532.2532.2532.1032.153,072
12/31/201432.3232.3232.0632.1210,078
12/30/201432.2832.3432.2532.296,555
12/29/201432.1132.3832.1132.328,754
12/26/201432.6232.7332.6032.645,012
12/24/201432.6232.6232.4332.589,851
12/23/201432.7532.7532.4832.548,026
12/22/201432.6332.6532.6332.653,574
12/19/201432.3332.5732.3332.5720,648
12/18/201432.3032.4032.2432.39198,869
12/17/201432.0032.1531.9532.1519,379
12/16/201432.6532.6531.7631.8215,191
12/15/201432.0032.0131.7731.827,242
12/12/201432.1632.1732.0332.033,674
12/11/201432.4732.4732.2232.2535,450
12/10/201432.3432.3432.2032.252,725
12/9/201432.5032.5032.2432.4110,326
12/8/201432.5832.5832.4032.4614,333
12/5/201432.5132.5632.4832.5412,910
12/4/201432.6232.6232.5832.602,133
12/3/201432.6432.6432.5632.624,865
12/2/201432.5832.6032.5632.572,535
12/1/201432.7332.7332.6132.621,400
11/28/201432.8732.8832.8432.842,082
11/26/201432.7932.8432.7932.846,881
11/25/201432.8232.8232.6032.6911,905
11/24/201432.5232.6232.5232.6114,261
11/21/201432.3832.5832.3832.559,867
11/20/201432.3332.3732.3032.3714,462
11/19/201432.4532.4532.3032.3514,384
11/18/201432.3532.4932.3532.483,652
11/17/201432.3632.3632.3132.3416,136
11/14/201432.3332.3732.3332.332,164
11/13/201432.4932.4932.3132.3320,670
11/12/201432.3132.3932.3132.354,482
11/11/201432.3932.4532.3732.4511,580
11/10/201432.3232.4232.3232.3718,785
11/7/201432.3832.3832.1832.3278,104
11/6/201432.4332.4332.2232.269,593
11/5/201432.3532.3732.3232.363,637
11/4/201432.4932.4932.3432.395,138
11/3/201432.5532.5532.3632.434,749
10/31/201432.3832.4532.3732.4338,669
10/30/201432.1532.3432.1532.1937,038
10/29/201432.2632.2631.9832.1313,785
10/28/201431.9732.2031.9732.2019,697
10/27/201431.8831.9731.8631.954,622
10/24/201432.1232.1231.9331.985,328
10/23/201431.9331.9731.8531.9113,007
10/22/201431.8031.9531.7831.7810,201
10/21/201431.7831.8931.7731.8910,876
10/20/201431.4831.6731.4731.6726,233
10/17/201431.3931.4831.3631.383,870
10/16/201431.2931.2931.0631.1911,482
10/15/201431.3531.3530.9531.199,665
10/14/201431.4231.4231.2931.4022,214
10/13/201431.5231.5231.2631.262,601
10/10/201431.4831.4831.3831.393,292
10/9/201431.6931.6931.4831.4848,555
10/8/201431.4631.6631.4431.6415,660
  • Showing 101-200 of 813 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!