$32.52 -0.32 (%) SPDR SSgA InAll Shs - NYSEARCA

Mar. 31, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
6/10/201432.6732.7532.6732.696,769
6/9/201432.8132.8332.7332.7616,673
6/6/201432.8332.8432.7732.829,512
6/5/201432.3832.7332.3832.708,043
6/4/201432.4332.5232.4232.5210,668
6/3/201432.5532.5532.4932.492,548
6/2/201432.6032.6332.5732.574,209
5/30/201432.6332.6632.5732.606,064
5/29/201432.6932.6932.5932.5915,912
5/28/201432.6432.6432.4932.5621,516
5/27/201432.4732.5432.4532.5424,775
5/23/201432.2532.4332.2532.4329,432
5/22/201432.3332.3532.2832.29110,121
5/21/201432.2032.3232.2032.2640,273
5/20/201432.3232.3232.2132.24107,544
5/19/201432.3932.4432.3532.3921,638
5/16/201432.2532.4132.2532.3915,085
5/15/201432.3432.3432.2532.2741,664
5/13/201432.4032.4032.2832.2915,844
5/12/201432.2432.3232.2332.2823,662
5/8/201432.2832.3732.2032.2126,277
5/7/201432.1232.2432.1232.2370,095
5/6/201432.1232.2032.0832.1147,946
5/5/201432.1832.1832.0832.1223,134
5/2/201432.1432.2032.1032.15182,367
5/1/201432.0832.1632.0832.1311,293
4/30/201431.9832.0931.9632.0943,880
4/29/201431.9932.0131.9231.9352,960
4/28/201431.8831.9431.7531.8649,535
4/25/201431.8231.8531.7831.789,500
4/24/201431.8631.9431.8631.9313,147
4/23/201431.8931.8931.8331.855,974
4/22/201431.8231.9031.8231.892,532
4/21/201431.7731.8231.7731.822,118
4/17/201431.7531.8231.7531.752,796
4/16/201431.9031.9031.7031.824,273
4/15/201431.4731.6531.4731.652,929
4/14/201431.2031.5731.2031.571,351
4/11/201431.4931.5131.4331.439,955
4/10/201431.7431.7731.5231.5348,655
4/9/201431.6231.7531.5831.713,982
4/8/201431.5931.5931.4131.5522,658
4/7/201431.5031.5431.4231.466,562
4/4/201431.5731.6631.4431.483,131
4/3/201431.5431.5431.4431.447,059
4/2/201431.4331.5231.4331.483,332
4/1/201431.2431.5031.2431.464,896
3/31/201431.4031.4731.4031.454,421
3/28/201431.3131.5731.3131.4510,167
3/27/201431.4031.4431.3431.444,662
3/26/201431.3831.4331.3031.301,332
3/25/201430.8931.4030.8931.4066,272
3/24/201431.1331.2031.0931.196,356
3/21/201430.8131.2430.8131.213,599
3/20/201430.9431.1330.9431.098,308
3/19/201431.4031.4031.0531.139,236
3/18/201431.0731.4031.0731.367,956
3/17/201431.3131.3131.2231.289,265
3/14/201430.8131.1830.8131.103,130
3/13/201431.0231.2531.0231.107,136
3/12/201431.1231.2431.1031.2140,238
3/11/201431.1831.1831.1631.161,111
3/10/201431.2731.2731.1931.213,009
3/7/201431.3131.3331.2431.2441,123
3/6/201431.4831.4831.4531.454,699
3/5/201431.4231.4331.3631.394,283
3/4/201431.4031.4731.3831.4218,016
3/3/201431.3931.3931.1231.203,288
2/28/201431.3131.4631.3131.392,014
2/27/201431.2031.3031.1931.279,585
2/26/201431.0531.2331.0531.1513,054
2/25/201431.1231.2431.1231.136,759
2/24/201431.1031.2431.1031.167,808
2/21/201431.1031.1031.0631.062,304
2/20/201430.7131.0130.7131.012,497
2/19/201431.1831.1931.0531.073,731
2/18/201431.1231.1231.0031.063,207
2/14/201430.7030.9630.7030.967,137
2/13/201430.7230.8830.7230.865,763
2/12/201430.7430.7530.6930.7029,500
2/11/201430.6030.7630.6030.7423,110
2/10/201430.3230.5530.3230.5231,236
2/7/201430.4330.5230.3930.5222,319
2/6/201430.2630.3330.2630.285,111
2/5/201430.0130.1330.0130.0821,970
2/4/201430.0930.1930.0630.13141,498
2/3/201430.2530.2530.0030.0015,978
1/31/201430.2130.4030.2130.386,061
1/30/201430.3730.4930.3630.457,123
1/29/201429.8430.2929.8430.254,013
1/28/201430.3630.4230.3530.425,079
1/27/201430.3430.3830.2230.3034,939
1/24/201430.6230.6230.3630.3616,721
1/23/201430.9930.9930.6930.7622,603
1/22/201430.8630.8730.8030.8416,011
1/21/201430.5530.8330.5530.819,172
1/17/201430.9330.9330.7330.7315,846
1/16/201430.9630.9630.7330.7734,274
1/15/201430.7130.8030.7130.7420,365
1/14/201430.4630.7330.4630.7013,078
  • Showing 201-300 of 731 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center