$30.75 +0.05 (%) SPDR SSgA InAll Shs -

Jan. 20, 2017 | 03:05 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
4/5/201630.1530.1830.1530.17447
4/4/201630.2830.3330.2430.246,595
4/1/201630.1730.3730.1730.325,818
3/31/201630.3330.3730.3130.359,651
3/30/201630.5130.5530.4830.5510,105
3/29/201630.2330.4730.2230.44140,019
3/28/201630.2130.2330.1730.202,850
3/24/201630.1030.1230.0730.112,785
3/23/201630.2830.2830.2830.2821,589
3/22/201630.1630.3030.1630.277,554
3/21/201630.2730.3130.2730.302,637
3/18/201630.3930.3930.3430.351,954
3/17/201630.2930.3330.2930.332,183
3/16/201629.8429.9429.8429.8914,546
3/15/201629.8729.9229.8729.92756
3/14/201629.9630.0129.9630.011,183
3/11/201629.9029.9729.9029.948,659
3/10/201629.8129.8129.5729.571,105
3/9/201629.7129.7129.6729.682,875
3/8/201629.6829.7829.6829.6914,061
3/7/201629.7229.7529.6829.731,275
3/4/201629.7329.7329.6729.721,068
3/3/201629.5629.5729.5629.57441
3/2/201629.4129.5329.4129.5330,082
3/1/201629.3429.5029.3429.457,413
2/29/201629.2429.2629.1729.193,759
2/26/201629.1629.2129.1529.161,710
2/25/201629.0829.1529.0529.152,231
2/24/201628.8728.9928.8128.992,757
2/23/201628.9428.9828.9428.982,192
2/22/201628.8829.0728.8829.055,004
2/19/201628.8628.8628.8228.842,418
2/18/201628.8528.8628.8128.814,290
2/17/201628.7428.7828.7328.787,145
2/16/201628.4528.5328.4528.531,316
2/12/201628.1028.2928.1028.2733,813
2/11/201628.1528.1528.0428.0619,295
2/10/201628.3928.4628.3928.461,361
2/9/201628.2328.3628.2328.298,916
2/8/201628.3828.4428.3228.433,350
2/5/201628.9828.9828.6328.636,389
2/4/201628.8728.8728.8728.87125
2/3/201628.7928.9228.7628.8914,124
2/2/201628.8728.8928.8028.8310,309
2/1/201628.9829.0828.9729.0515,843
1/29/201628.9329.0428.9329.042,717
1/28/201628.6828.7528.6828.731,849
1/27/201628.7728.8628.6028.636,604
1/26/201628.6128.8128.6128.816,777
1/25/201628.6728.6728.5228.5220,300
1/22/201628.6128.7228.5928.6840,965
1/21/201628.3328.3928.2728.335,345
1/20/201628.3328.3327.9928.254,719
1/19/201628.6028.6028.4628.515,403
1/15/201628.5028.5028.4028.482,213
1/14/201628.6728.8928.6728.8110,653
1/13/201628.9628.9728.7028.703,574
1/12/201628.9928.9928.8828.984,597
1/11/201628.8628.9428.7528.8343,398
1/8/201629.0529.0828.9828.982,164
1/7/201629.1429.1629.0129.038,667
1/6/201629.3229.3729.2329.287,362
1/5/201629.4329.4629.3729.447,433
1/4/201629.3829.4029.2929.3325,964
12/31/201529.5229.6629.5229.5848,669
12/30/201529.5929.7329.5929.6513,653
12/29/201529.5529.6429.5529.596,514
12/28/201530.0130.0730.0030.0546,562
12/24/201530.1130.1130.0530.081,678
12/23/201530.0130.0930.0030.0626,159
12/22/201529.8229.8629.7729.8662,199
12/21/201529.8729.8729.7129.7211,005
12/18/201530.1130.1129.7529.759,286
12/17/201530.0930.0929.9730.0314,566
12/16/201529.9630.0529.8730.0534,752
12/15/201529.7829.8829.7829.7910,383
12/14/201529.6829.6829.5029.637,805
12/11/201530.0030.0029.7029.738,560
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
  • Showing 201-300 of 1,183 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center