$32.57 +0.18 (%) SPDR SSgA InAll Shs - NYSEARCA

Dec. 19, 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
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
7/2/201329.8430.1229.8429.957,017
7/1/201329.9630.0829.9429.943,112
6/28/201329.8429.9629.7629.9413,489
6/27/201330.2930.3130.1830.315,244
6/26/201329.7430.0129.7430.0148,290
6/25/201329.5029.7729.5029.7712,135
6/24/201329.3629.6329.2229.5019,115
6/21/201329.5629.8729.3029.8250,415
6/20/201330.0530.1829.8029.8036,483
6/19/201331.2531.2530.6130.6215,543
6/18/201331.1031.2031.0431.1170,911
6/17/201331.2431.2431.0431.1310,105
6/14/201331.2631.2631.0131.0420,175
6/13/201330.6031.0730.6031.0616,441
6/12/201330.8530.9030.5930.64339,647
6/11/201330.8430.9330.6930.8624,463
6/10/201331.2331.2331.0231.1119,525
6/7/201331.2831.2831.1631.2315,892
6/6/201331.1031.1930.9431.1919,092
6/5/201331.3331.3331.0331.0892,731
6/4/201331.4631.4631.2531.2721,848
6/3/201331.3331.4031.0931.3326,338
5/31/201331.7031.7031.3131.3142,161
5/30/201331.7831.7831.6631.7232,950
5/29/201331.9531.9531.6531.7629,504
5/28/201332.2932.3131.9431.9525,163
5/24/201332.0032.1131.9632.1116,286
5/23/201332.2032.2032.0132.1727,670
5/22/201332.7532.7532.2832.2947,847
5/21/201332.5832.6632.4832.6460,909
5/20/201332.6232.6232.5332.5732,827
5/17/201332.5232.5332.4232.5318,328
  • Showing 301-400 of 665 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center