$31.88 +0.07 (%) SPDR SSgA InAll Shs -

Sep. 28, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,105 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center