INKM - SPDR SSgA Income Allocation ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 201932.7432.7832.7432.7832.332,200
Mar 28, 201932.6832.7232.6232.7232.2711,200
Mar 27, 201932.6632.6732.5832.6532.204,000
Mar 26, 201932.6732.6832.6232.6632.217,600
Mar 25, 201932.5332.5832.4932.5832.136,400
Mar 22, 201932.7132.7132.5332.5332.0910,700
Mar 21, 201932.7232.7432.6932.7332.286,400
Mar 20, 201932.5532.7132.4632.6132.168,600
Mar 19, 201932.7032.7032.5232.5232.0810,200
Mar 19, 20190.224 Dividend
Mar 18, 201933.0433.0432.7532.7832.117,500
Mar 15, 201932.9632.9632.7132.7132.0421,300
Mar 14, 201932.8232.8232.6432.6531.988,900
Mar 13, 201932.6732.7132.6732.6932.0216,600
Mar 12, 201932.5832.6232.5832.6031.935,800
Mar 11, 201932.4632.5232.4632.5231.864,400
Mar 08, 201932.2932.3932.2932.3631.7035,000
Mar 07, 201932.4032.4032.3532.3531.695,700
Mar 06, 201932.5132.5132.4532.4631.801,700
Mar 05, 201932.4932.5532.4932.5331.8715,200
Mar 04, 201932.4032.5232.4032.5131.854,300
Mar 01, 201932.5632.5632.4432.5131.8576,500
Feb 28, 201934.0234.0232.5232.5331.87117,400
Feb 27, 201932.5532.6032.5432.5731.903,500
Feb 26, 201932.6732.6732.6332.6531.985,500
Feb 25, 201932.6732.6932.6332.6331.965,300
Feb 22, 201932.5632.6632.5632.6331.966,800
Feb 21, 201932.7032.7032.4932.5031.843,900
Feb 20, 201932.5232.6332.5232.5931.9212,900
Feb 19, 201932.4032.5932.4032.5831.9113,000
Feb 15, 201932.4632.5132.4632.5131.857,600
Feb 14, 201932.3632.4132.3632.3931.7310,300
Feb 13, 201932.4032.4032.3532.3831.723,700
Feb 12, 201932.3932.4232.3932.4031.7413,100
Feb 11, 201932.2932.2932.2832.2931.632,000
Feb 08, 201932.2632.3032.2132.3031.6413,000
Feb 07, 201932.2632.3032.1932.2631.603,500
Feb 06, 201932.3632.3732.3032.3331.672,600
Feb 05, 201932.3532.4132.3532.4131.7517,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...