$31.66 0.00 (%) SPDR SSgA InAll Shs - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
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
5/16/201332.5332.5932.4432.4729,250
5/15/201332.4732.4932.4232.4931,036
5/14/201332.4832.5432.4132.4538,928
5/13/201332.4032.4832.4032.4527,545
5/10/201332.6132.6132.4232.5320,554
5/9/201332.7132.7432.5732.5827,092
5/8/201332.5532.7832.5532.7781,540
5/7/201332.6032.6132.5232.6190,843
5/6/201332.4632.5832.4632.5632,269
5/3/201332.6532.6732.6132.6230,835
5/2/201332.5032.6032.4932.6024,964
5/1/201332.9532.9532.4432.5251,426
4/30/201332.3632.5632.3632.5622,110
4/29/201332.4232.5432.4232.4940,645
4/26/201332.3032.3332.2532.3112,707
4/25/201332.2932.3532.2232.2878,036
4/24/201332.1432.2732.1432.2544,584
4/23/201332.1432.3932.1032.1529,354
4/22/201332.0732.0731.9032.0542,030
4/19/201331.9331.9931.9331.9912,858
4/18/201332.0132.0131.7531.8650,213
4/17/201332.1232.1231.7731.8651,167
4/16/201331.9532.0731.9032.0732,206
4/15/201332.1532.1531.8031.8432,012
4/12/201332.1332.2032.0832.2075,542
4/11/201332.1232.1232.0532.0925,644
4/10/201331.9732.0631.9732.0163,685
4/9/201331.8731.9531.8431.9124,056
4/8/201331.7931.8631.7631.8435,557
4/5/201331.7231.8231.6331.8241,081
4/4/201331.6331.6831.5631.6838,156
4/3/201331.7331.7331.4831.52169,280
4/2/201331.4731.6531.4731.5619,903
4/1/201331.5431.5531.4631.478,530
3/28/201331.4631.5631.4531.5568,564
3/27/201331.5531.6231.5331.617,737
3/26/201331.5531.6031.5531.6018,448
3/25/201331.6031.6131.4531.48111,296
3/22/201331.6031.6631.5331.5668,319
3/21/201331.5131.5131.4431.4646,574
3/20/201331.5631.5831.4931.5041,405
3/19/201331.5631.5831.4231.4821,525
3/18/201331.5031.5431.4731.4839,943
3/15/201331.4831.6031.4831.5867,705
3/14/201331.5531.5831.5231.5887,186
3/13/201331.5231.5231.3631.4642,932
3/12/201331.6931.6931.4531.5155,782
3/11/201331.3931.5531.3931.5462,157
3/8/201331.6031.6031.4631.5138,402
3/7/201331.5031.5731.5031.5545,706
3/6/201331.6131.6131.4831.5317,361
3/5/201331.4431.5731.4431.55344,227
3/4/201331.4431.4431.2831.4017,888
3/1/201331.2731.3031.1631.3098,232
2/28/201331.6031.6031.3431.3427,235
2/27/201331.3231.3631.2331.3515,086
2/26/201331.1031.1931.1031.1614,733
  • Showing 301-400 of 608 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center