SPDR SSgA InAll Shs  $32.78

down -0.06


29/7/2014 04:00 PM  |  NYSEARCA : INKM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INKM historical data

Date Open High Low Close Volume
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
2/25/201331.1931.3331.1031.1035,135
2/22/201331.2131.2731.1531.2793,803
2/21/201331.0131.1131.0131.0747,758
2/20/201331.3231.3931.1931.2357,126
2/19/201331.4431.4431.3631.4249,190
2/15/201331.4231.4231.2531.2937,813
2/14/201331.3631.3631.2531.35101,678
2/13/201331.4531.4531.3331.3652,137
2/12/201331.2831.3631.1831.3541,456
2/11/201331.8931.8931.1631.3159,721
2/8/201331.2931.2931.1231.2319,640
2/7/201331.2431.2431.1131.1538,714
2/6/201331.2631.2631.1031.22101,545
2/5/201331.3831.3831.2031.3710,252
2/4/201331.2131.2731.1931.2017,817
2/1/201331.3231.4831.3231.4340,509
1/31/201331.4331.4331.3131.3453,986
1/30/201331.4131.4131.3331.3326,062
1/29/201331.3531.4531.3531.4527,649
1/28/201331.3131.3831.3131.3751,260
1/25/201331.5131.5231.4231.5251,986
1/24/201331.4931.5131.4531.51224,840
1/23/201331.5431.5531.3931.52324,109
1/22/201331.5131.5231.3831.52127,653
1/18/201331.3131.4831.3131.47173,108
1/17/201331.4331.4831.3031.42132,051
1/16/201331.3831.3831.2531.3199,874
1/15/201331.3931.3931.3031.3895,539
1/14/201331.2731.3931.2731.3955,338
1/11/201331.2931.3631.2431.36217,670
1/10/201331.3431.3431.2131.3152,299
1/9/201331.2031.2131.1531.2121,467
1/8/201331.1731.1731.0131.118,853
1/7/201331.1731.1731.0231.1611,348
1/4/201331.0631.2031.0631.2020,047
1/3/201331.2531.2531.0731.0718,173
1/2/201331.4831.4831.0331.2120,421
12/31/201230.9130.9130.8330.905,497
12/28/201230.7730.9230.7730.838,489
12/27/201230.9630.9630.7830.8724,212
12/26/201231.4631.4631.2131.2526,918
12/24/201231.4631.4631.1431.141,705
12/21/201231.3831.3830.9931.319,752
12/20/201231.3931.3931.2031.3732,932
Trading Center