INKM - SPDR SSgA Income Allocation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201933.4733.4533.4233.4233.422,978
Aug 19, 201933.5533.5533.4033.4333.436,400
Aug 16, 201933.2433.3933.2433.3833.387,100
Aug 15, 201933.1533.2133.1333.2133.219,200
Aug 14, 201933.5733.5733.1333.1333.1310,200
Aug 13, 201933.4433.5233.3933.4533.4517,000
Aug 12, 201933.3233.3733.3233.3633.366,100
Aug 09, 201933.4533.4633.3833.4233.421,400
Aug 08, 201933.4233.5533.4133.5533.5512,500
Aug 07, 201933.2933.3333.2933.3233.322,700
Aug 06, 201933.0933.2333.0933.2333.2312,300
Aug 05, 201933.4033.4032.9633.0633.063,100
Aug 02, 201933.3033.3733.3033.3733.376,100
Aug 01, 201933.5433.5433.3733.4333.438,300
Jul 31, 201933.4633.5733.4433.4433.447,000
Jul 30, 201933.4433.4833.4333.4833.485,900
Jul 29, 201933.5033.5033.4733.4833.484,500
Jul 26, 201933.3833.4633.3833.4533.457,700
Jul 25, 201933.6233.6233.3633.3833.383,700
Jul 24, 201933.4533.5233.4533.5133.513,100
Jul 23, 201933.3533.4333.3533.4333.432,800
Jul 22, 201933.3333.3833.3333.3533.354,700
Jul 19, 201933.5033.5033.3333.3533.353,200
Jul 18, 201933.3733.4933.3633.4733.4717,000
Jul 17, 201933.4033.4233.3733.4133.41191,400
Jul 16, 201933.3833.4333.3633.3633.3623,400
Jul 15, 201933.4133.4533.4133.4533.454,100
Jul 12, 201933.3733.4233.3733.4233.422,900
Jul 11, 201933.5633.5633.3133.3633.364,000
Jul 10, 201933.5033.5233.4733.4933.493,300
Jul 09, 201933.4033.4533.3933.4533.457,600
Jul 08, 201933.4733.4933.4533.4633.465,200
Jul 05, 201933.4733.5033.3333.4933.4912,700
Jul 03, 201933.5433.6233.5333.6233.626,000
Jul 02, 201933.5033.5033.3333.4133.414,300
Jul 01, 201933.4433.4733.2433.3133.3131,000
Jun 28, 201933.2733.3433.2633.2933.292,900
Jun 27, 201933.0533.1933.0533.1933.192,300
Jun 26, 201933.0833.1133.0233.0233.024,000
Jun 25, 201933.2933.2933.1233.1333.135,700
Jun 25, 20190.461 Dividend
Jun 24, 201933.7333.7833.6933.7033.246,600
Jun 21, 201933.7833.7833.7333.7433.284,400
Jun 20, 201933.8533.8833.8533.8833.423,400
Jun 19, 201933.5633.7233.5633.7233.261,900
Jun 18, 201933.4733.5933.4733.5633.104,500
Jun 17, 201933.3533.3633.3533.3632.901,200
Jun 14, 201933.3133.3333.3133.3332.874,600
Jun 13, 201933.3833.3833.3333.3732.915,600
Jun 12, 201933.2933.2933.2633.2632.812,000
Jun 11, 201933.2533.3233.2533.3032.847,500
Jun 10, 201933.2333.2733.2333.2432.795,700
Jun 07, 201933.1533.3033.1533.2532.802,300
Jun 06, 201933.1033.1033.0333.1032.658,400
Jun 05, 201933.0233.0232.9632.9932.546,100
Jun 04, 201932.8132.9932.8132.9932.5417,100
Jun 03, 201932.7132.7832.7132.7832.338,600
May 31, 201932.6632.6632.6132.6332.182,100
May 30, 201932.7232.7232.6532.7032.255,800
May 29, 201932.7132.7132.5832.6332.182,000
May 28, 201932.8332.8332.7532.7532.309,700
May 24, 201932.8332.8532.8332.8532.40700
May 23, 201932.7532.7632.7132.7632.312,500
May 22, 201932.8532.8532.8232.8532.401,000
May 21, 201932.8032.8932.8032.8932.446,100
May 20, 201932.8032.8032.7432.7432.2912,100
May 17, 201932.8732.9232.8532.8632.415,000
May 16, 201932.9633.0132.9432.9432.493,300
May 15, 201932.7932.9132.7932.9132.4611,300
May 14, 201932.7832.8432.7832.8032.359,100
May 13, 201932.7732.7732.6632.7132.264,700
May 10, 201932.7432.9332.7332.9232.478,100
May 09, 201932.6732.8132.6732.8132.363,100
May 08, 201932.8932.9332.8532.8532.402,700
May 07, 201933.0533.0532.8832.9132.4610,400
May 06, 201933.0333.1133.0333.1032.653,400
May 03, 201932.9833.1632.9833.1532.703,500
May 02, 201932.9832.9832.8932.9132.462,800
May 01, 201933.1133.1833.0133.0132.5615,100
Apr 30, 201933.0033.0832.9733.0832.638,100
Apr 29, 201933.0333.0533.0033.0032.551,500
Apr 26, 201933.0033.0533.0033.0532.601,300
Apr 25, 201932.9132.9732.9132.9532.501,800
Apr 24, 201933.0633.0633.0033.0032.5514,600
Apr 23, 201932.9233.0232.9233.0232.576,300
Apr 22, 201932.9332.9332.8932.9332.486,700
Apr 18, 201932.9633.0032.9633.0032.559,300
Apr 17, 201933.0233.0232.9532.9832.534,800
Apr 16, 201933.0033.0133.0033.0132.561,200
Apr 15, 201933.0733.0733.0233.0532.603,200
Apr 12, 201933.0733.0833.0533.0732.625,300
Apr 11, 201933.0833.0832.9933.0432.599,400
Apr 10, 201932.9533.0532.9533.0532.603,300
Apr 09, 201932.9932.9932.9132.9132.4617,400
Apr 08, 201933.0333.0332.9733.0032.553,800
Apr 05, 201932.9633.0232.9533.0232.573,500
Apr 04, 201932.8532.9232.8532.9232.476,200
Apr 03, 201932.9232.9332.8632.8732.425,200
Apr 02, 201932.8032.8732.8032.8732.425,400
Apr 01, 201932.8432.8532.8032.8432.3916,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...