INKM - SPDR SSgA Income Allocation ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201733.5633.5933.5333.5933.591,800
Nov 21, 201733.4333.5233.4333.5233.524,900
Nov 20, 201733.3333.3433.3133.3433.343,200
Nov 17, 201733.1933.3033.1933.2833.287,900
Nov 16, 201733.2233.3233.2233.3033.3019,800
Nov 15, 201733.0833.1233.0733.0933.093,100
Nov 14, 201733.1333.1533.1233.1533.153,300
Nov 13, 201733.1633.1733.0833.1733.171,800
Nov 10, 201733.1233.1333.1133.1333.13800
Nov 09, 201733.1833.1933.1833.1933.19900
Nov 08, 201733.2333.3433.2333.3433.341,000
Nov 07, 201733.2633.2833.2333.2533.254,600
Nov 06, 201733.2233.2733.2233.2733.271,600
Nov 03, 201733.1933.1933.1633.1633.162,400
Nov 02, 201733.2033.2533.2033.2133.211,700
Nov 01, 201733.2433.2433.1933.2033.208,000
Oct 31, 201733.1733.1833.1533.1633.164,800
Oct 30, 201733.1033.1033.0733.0933.092,100
Oct 27, 201733.3233.3233.0433.1033.107,800
Oct 26, 201733.0733.1033.0333.0333.032,800
Oct 25, 201733.1033.1032.9833.0633.0612,200
Oct 24, 201733.2033.2133.1533.1533.154,500
Oct 23, 201733.5633.5633.2433.2433.24900
Oct 20, 201733.2933.3033.2633.2733.2718,900
Oct 19, 201733.3633.3633.3233.3233.323,100
Oct 18, 201733.3533.3733.3333.3533.351,400
Oct 17, 201733.4033.4033.2433.3233.322,900
Oct 16, 201733.3933.3933.3133.3133.311,200
Oct 13, 201733.3333.3733.3233.3333.3329,100
Oct 12, 201733.2533.3033.2433.2433.242,400
Oct 11, 201733.2233.2833.1833.1933.1932,200
Oct 10, 201733.1433.2133.1133.1333.1311,400
Oct 09, 201733.0233.0233.0233.0233.02-
Oct 06, 201733.0333.0533.0233.0233.022,800
Oct 05, 201733.0333.1233.0333.0733.073,200
Oct 04, 201733.2933.2933.0133.0333.031,300
Oct 03, 201733.0233.0733.0233.0433.0414,800
Oct 02, 201733.0133.0533.0033.0033.009,300
Sep 29, 201733.2033.2033.0033.0333.031,600
Sep 29, 20170.2 Dividend
Sep 28, 201733.0833.1232.9833.1232.922,200
Sep 27, 201733.1033.1132.9733.1132.914,300
Sep 26, 201733.2633.2633.1233.1932.996,000
Sep 25, 201733.1833.2033.1833.1932.991,400
Sep 22, 201733.3333.3333.1733.1732.976,700
Sep 21, 201733.2233.2533.2033.2033.0033,000
Sep 20, 201733.3333.3333.3133.3133.112,900
Sep 19, 201733.2733.3333.2633.2633.064,200
Sep 18, 201733.3033.3533.2733.2833.084,800
Sep 15, 201733.2533.3533.2533.3533.151,000
Sep 14, 201733.2433.2833.1933.2233.024,900
Sep 13, 201733.2633.2633.1533.1532.951,100
Sep 12, 201733.2633.3033.2433.2433.044,500
Sep 11, 201733.2633.3333.2633.2833.084,700
Sep 08, 201733.1533.2733.1533.1832.985,300
Sep 07, 201733.2533.2633.1933.2633.064,700
Sep 06, 201733.2033.2033.0933.1432.948,300
Sep 05, 201733.1433.1433.0133.0132.812,300
Sep 01, 201733.1333.1433.0733.1332.936,300
Aug 31, 201732.8233.0632.8233.0432.843,100
Aug 30, 201732.9032.9032.8632.8632.66600
Aug 29, 201732.8332.8932.8332.8632.665,700
Aug 28, 201732.8632.8832.8632.8832.68500
Aug 25, 201732.8832.9232.8732.8832.682,500
Aug 24, 201732.8932.9032.8332.8332.632,500
Aug 23, 201732.9732.9732.7832.7932.592,100
Aug 22, 201732.7632.8232.7332.7732.576,200
Aug 21, 201732.6432.7032.6332.7032.5012,700
Aug 18, 201732.7832.7832.7832.7832.58-
Aug 17, 201732.8132.8132.7232.7832.5813,900
Aug 16, 201732.6932.8432.6932.8032.6012,500
Aug 15, 201732.6832.7132.6432.6432.4414,000
Aug 14, 201732.7032.7632.7032.7232.52800
Aug 11, 201732.5432.6232.5132.5532.354,200
Aug 10, 201732.6632.6632.6332.6332.434,300
Aug 09, 201732.8232.8232.7532.8132.619,300
Aug 08, 201732.9532.9532.9132.9532.754,400
Aug 07, 201733.0033.0032.9232.9932.792,800
Aug 04, 201732.9032.9732.8832.9732.774,800
Aug 03, 201732.9532.9932.9532.9532.753,400
Aug 02, 201732.9432.9832.9232.9832.784,700
Aug 01, 201732.8832.9932.8832.9832.7810,200
Jul 31, 201732.9032.9032.7832.8232.621,300
Jul 28, 201732.7832.8532.7832.8032.601,400
Jul 27, 201732.8832.8832.8132.8632.66900
Jul 26, 201732.8332.8932.7632.8832.683,800
Jul 25, 201732.8632.8632.7732.7732.573,800
Jul 24, 201732.8732.8732.8232.8232.622,900
Jul 21, 201732.8832.8832.8732.8732.672,300
Jul 20, 201732.8932.9232.8532.8732.675,400
Jul 19, 201732.7532.8432.7532.8432.646,800
Jul 18, 201732.6132.7332.6132.6632.4635,600
Jul 17, 201732.6832.6832.5732.6432.4414,600
Jul 14, 201732.5432.6132.5432.6132.41900
Jul 13, 201732.5332.5332.3332.4332.232,000
Jul 12, 201732.3232.4032.3232.4032.207,200
Jul 11, 201732.0532.1632.0532.1331.945,600
Jul 10, 201732.1932.1932.1332.1431.952,900
Jul 07, 201732.0732.0932.0732.0931.903,800
Jul 06, 201732.0632.0632.0632.0631.871,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...