SPDR SSGA INCOME ALLOCATION ET $32.53

up +0.06


17/5/2013 04:17 PM  |  NYSEARCA : INKM  |  Industries :
Type:

INKM historical data

Date Open High Low Close Volume
12/21/2012 31.38 31.38 30.99 31.31 97
12/20/2012 31.39 31.39 31.20 31.37 330
12/19/2012 31.46 31.46 31.18 31.26 132
12/18/2012 31.14 31.25 31.14 31.25 64
12/17/2012 31.16 31.16 31.10 31.14 94
12/14/2012 31.11 31.13 31.05 31.12 170
12/13/2012 31.10 31.10 30.98 31.03 191
12/12/2012 31.18 31.21 31.07 31.11 337
12/11/2012 31.08 31.12 31.08 31.11 391
12/10/2012 31.46 31.46 30.98 31.04 139
12/7/2012 31.01 31.01 30.96 30.99 116
12/6/2012 31.01 31.05 30.97 31.01 86
12/5/2012 30.94 31.04 30.91 30.98 2093
12/4/2012 30.99 30.99 30.84 30.91 222
12/3/2012 30.89 30.90 30.82 30.86 121
11/30/2012 30.87 30.87 30.81 30.83 79
11/29/2012 30.80 30.85 30.67 30.83 649
11/28/2012 30.58 30.67 30.57 30.62 71
11/27/2012 30.59 30.66 30.58 30.58 82
11/26/2012 30.95 30.95 30.53 30.53 21
11/23/2012 30.47 30.58 30.47 30.58 34
11/21/2012 30.42 30.42 30.36 30.36 51
11/20/2012 30.40 30.40 30.29 30.36 48
11/19/2012 30.33 30.37 30.29 30.29 75
11/16/2012 30.00 30.16 30.00 30.16 199
11/15/2012 30.09 30.14 30.01 30.06 129
11/14/2012 30.29 30.29 30.10 30.10 69
11/13/2012 30.12 30.41 30.12 30.29 63
11/12/2012 30.49 30.49 30.40 30.41 102
11/9/2012 30.50 30.50 30.36 30.41 19
11/8/2012 30.51 30.55 30.40 30.46 95
11/7/2012 30.69 30.69 30.46 30.55 143
11/6/2012 30.68 30.75 30.61 30.73 1217
11/5/2012 30.62 30.66 30.53 30.66 99
11/2/2012 30.67 30.73 30.60 30.60 34
11/1/2012 30.82 31.11 30.73 30.85 69
10/31/2012 30.60 30.79 30.60 30.79 259
10/26/2012 30.51 30.55 30.51 30.55 3
10/25/2012 30.65 30.65 30.54 30.58 16
10/24/2012 30.62 30.68 30.58 30.63 64
10/23/2012 30.76 30.78 30.55 30.65 53
10/22/2012 30.85 30.85 30.77 30.78 15
10/19/2012 31.03 31.03 30.85 30.85 78
10/18/2012 31.01 31.07 30.99 31.01 32
10/17/2012 31.02 31.08 31.02 31.08 82
10/16/2012 30.96 30.98 30.94 30.97 68
10/15/2012 30.72 30.80 30.68 30.77 51
10/12/2012 30.81 30.81 30.63 30.69 61
10/11/2012 30.60 30.68 30.60 30.66 18
10/10/2012 30.58 30.58 30.49 30.52 18
10/9/2012 30.74 30.74 30.60 30.62 92
10/8/2012 30.68 30.77 30.62 30.77 26
10/5/2012 30.91 30.93 30.79 30.79 65
10/4/2012 31.45 31.45 30.70 30.78 54
10/3/2012 30.76 30.76 30.70 30.75 1362
10/2/2012 30.62 30.72 30.62 30.72 75
10/1/2012 30.59 30.78 30.59 30.67 21
9/28/2012 30.69 30.69 30.51 30.59 90
9/27/2012 30.93 31.09 30.93 31.07 31
9/26/2012 30.97 30.97 30.88 30.90 135
9/25/2012 31.12 31.12 30.97 31.01 192
9/24/2012 31.09 31.12 31.04 31.04 42
9/21/2012 31.04 31.16 31.04 31.15 72
9/20/2012 31.13 31.13 30.96 31.05 84
9/19/2012 31.25 31.25 31.13 31.21 273
9/18/2012 31.21 31.21 31.14 31.15 62
9/17/2012 31.13 31.13 31.13 31.13 3
9/14/2012 31.29 31.32 31.14 31.16 145
9/13/2012 30.97 31.24 30.90 31.23 97
9/12/2012 30.99 30.99 30.84 30.92 183
9/11/2012 30.90 31.02 30.87 31.00 45
9/10/2012 30.89 30.92 30.85 30.85 147
9/7/2012 30.97 30.98 30.90 30.93 36
9/6/2012 30.58 30.78 30.58 30.76 60
9/5/2012 30.48 30.55 30.48 30.51 1154
9/4/2012 30.57 30.57 30.44 30.47 32
8/31/2012 30.55 30.57 30.50 30.57 17
8/30/2012 30.47 30.47 30.38 30.39 116
8/29/2012 30.54 30.54 30.43 30.50 77
8/28/2012 30.39 30.56 30.39 30.47 22
8/27/2012 30.57 30.57 30.55 30.57 11
8/24/2012 30.52 30.52 30.51 30.51 6
8/23/2012 30.51 30.51 30.45 30.45 19
8/22/2012 30.41 30.53 30.41 30.53 1058
8/21/2012 30.48 30.50 30.40 30.41 278
8/20/2012 30.38 30.39 30.35 30.35 23
8/17/2012 30.29 30.40 30.26 30.33 20
8/16/2012 30.35 30.40 30.28 30.40 18
8/15/2012 30.32 30.32 30.28 30.28 4
8/14/2012 30.39 30.39 30.39 30.39 4
8/13/2012 30.30 30.44 30.30 30.41 22
8/10/2012 30.43 30.43 30.40 30.40 12
8/9/2012 30.29 30.41 30.29 30.32 48
8/8/2012 30.43 30.44 30.34 30.44 41
8/7/2012 30.44 30.51 30.44 30.44 23
8/6/2012 30.40 30.47 30.33 30.47 2584
8/3/2012 30.13 30.44 30.13 30.42 23
8/2/2012 29.98 30.21 29.94 30.07 249
8/1/2012 30.41 30.41 30.35 30.35 29
7/31/2012 30.27 30.35 30.27 30.31 34
Marketplace
Trading Center