$32.17 -0.07 (%) SPDR SSgA InAll Shs - NYSEARCA

Sep. 15, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
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
9/11/201329.8630.0829.8630.0814,629
9/10/201329.9429.9729.9229.946,328
9/9/201329.6029.9229.6029.8710,236
9/6/201329.6329.6929.6129.6210,774
9/5/201329.3529.5429.3529.4514,344
9/4/201329.6029.6829.5929.607,177
9/3/201329.7129.7929.4829.515,749
8/30/201329.7829.7829.5629.577,168
8/29/201329.6529.6529.6129.639,955
8/28/201329.5629.6829.5429.5612,150
8/27/201329.6129.6729.5629.567,488
8/26/201329.8929.8929.7529.7544,255
8/23/201329.6729.8229.6729.828,183
8/22/201329.5429.6529.4529.6513,308
8/21/201329.4529.6029.4529.479,472
8/20/201329.5229.7029.5229.6323,067
8/19/201329.5129.7129.4829.4825,157
8/16/201329.9429.9429.7029.755,172
8/15/201329.9829.9829.8329.9243,753
8/14/201330.3230.3230.2530.284,904
8/13/201330.3430.3830.2930.3012,652
8/12/201330.5530.5830.4530.484,766
8/9/201330.3330.5630.3330.505,029
8/8/201330.3930.5530.3930.476,502
8/7/201330.2630.3530.2630.3018,070
8/6/201330.4030.4530.3130.396,565
8/5/201330.4130.4430.3630.385,491
8/2/201330.5030.5730.5030.574,751
8/1/201330.6130.6130.4030.413,306
7/31/201330.3130.5330.2430.3711,398
7/30/201330.6430.6430.3530.3529,092
7/29/201330.5030.5030.4130.4112,906
7/26/201330.3830.6230.3830.5650,949
7/25/201330.4730.5830.3930.584,699
7/24/201330.7730.7730.4730.5924,649
7/23/201330.7730.8430.7230.8110,726
7/22/201330.6430.7730.6330.7350,380
7/19/201330.4930.6530.4930.6312,662
7/18/201330.5430.5730.4830.4837,124
7/17/201330.8430.8430.4730.5511,504
7/16/201330.5030.5030.3930.402,151,310
7/15/201330.4730.4930.3030.4812,561
7/12/201330.3230.3230.2230.2419,966
7/11/201330.1430.3430.1430.3410,072
7/10/201330.0530.0529.8529.94211,725
7/9/201329.3629.9629.3629.9320,190
7/8/201329.7929.8629.7029.8235,374
7/5/201329.7129.7129.5129.586,195
7/3/201329.8529.9529.8029.861,980
  • Showing 201-300 of 597 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 6
  • >>
Trading Center