SPDR SSgA Income Allocation ETF (INKM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4672 | 1.51246358045 | 30.89 | 31.4593 | 30.78 | 2015 | 31.12074812 | SP |
| 4 | 0.3072 | 0.989371980676 | 31.05 | 31.4593 | 30.5108 | 2679 | 30.92534226 | SP |
| 12 | 0.9372 | 3.0808678501 | 30.42 | 31.4593 | 30.35 | 3905 | 30.90618491 | SP |
| 26 | 0.5372 | 1.74302401038 | 30.82 | 31.4593 | 29.95 | 6366 | 30.82314586 | SP |
| 52 | 0.6472 | 2.10745685444 | 30.71 | 31.4593 | 27.776 | 7201 | 30.36967651 | SP |
| 156 | -4.1628 | -11.7195945946 | 35.52 | 36.19 | 27.76 | 12842 | 31.97687215 | SP |
| 260 | -2.0228 | -6.05991611744 | 33.38 | 36.44 | 24.8188 | 20160 | 32.24887809 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 31.3572 | -0.06 | -0.18 | 31.44 | 31.44 | 31.3572 | 460 |
| 1720823400 | 31.4132 | 0.14 | 0.45 | 31.39 | 31.4593 | 31.39 | 3429 |
| 1720737000 | 31.2738 | 0.24 | 0.79 | 31.19 | 31.2756 | 31.19 | 610 |
| 1720650600 | 31.03 | 0.18 | 0.57 | 30.95 | 31.03 | 30.902 | 1604 |
| 1720564200 | 30.8539 | -0.01 | -0.03 | 30.89 | 30.89 | 30.78 | 3970 |
| 1720477800 | 30.8632 | 0.03 | 0.09 | 30.81 | 30.9 | 30.81 | 3295 |
| 1720218600 | 30.835 | 0.1 | 0.31 | 30.78 | 30.835 | 30.77 | 822 |
| 1720040640 | 30.74 | 0.13 | 0.43 | 30.67 | 30.804 | 30.67 | 2009 |
| 1719959400 | 30.6075 | 0.09 | 0.29 | 30.57 | 30.61 | 30.55 | 2378 |
| 1719873000 | 30.5197 | -0.18 | -0.60 | 30.7 | 30.72 | 30.5108 | 2883 |
| 1719613800 | 30.7046 | 0 | 0.00 | 30.7046 | 30.7046 | 30.7046 | 0 |
| 1719527400 | 30.7046 | -0 | -0.00 | 30.79 | 30.79 | 30.66 | 8414 |
| 1719441000 | 30.7052 | -0.14 | -0.45 | 30.75 | 30.75 | 30.6704 | 2863 |
| 1719354600 | 30.8425 | -0.49 | -1.56 | 30.94 | 30.94 | 30.8 | 1344 |
| 1719268200 | 31.3302 | 0.15 | 0.47 | 31.18 | 31.34 | 31.18 | 1171 |
| 1719009000 | 31.184 | 0 | 0.01 | 31.25 | 31.25 | 31.16 | 2431 |
| 1718922600 | 31.1803 | -0.02 | -0.07 | 31.18 | 31.2 | 31.14 | 3206 |
| 1718749800 | 31.2017 | 0.14 | 0.47 | 31.05 | 31.2017 | 31.05 | 4657 |
| 1718663400 | 31.0568 | -0.03 | -0.11 | 31.04 | 31.07 | 30.97 | 1180 |
| 1718404200 | 31.0898 | -0.07 | -0.22 | 31.15 | 31.15 | 31.065 | 623 |
| 1718317800 | 31.1572 | 0.05 | 0.15 | 31.21 | 31.21 | 31.1572 | 181 |
| 1718231400 | 31.1111 | 0.16 | 0.52 | 31.3 | 31.3 | 31.1111 | 4334 |
| 1718145000 | 30.95 | -0.05 | -0.16 | 30.99 | 30.99 | 30.91 | 3949 |
| 1718058600 | 31.0007 | -0.03 | -0.10 | 31.02 | 31.02 | 30.95 | 602 |
| 1717799400 | 31.0312 | -0.18 | -0.58 | 31.11 | 31.11 | 31.02 | 2304 |
| 1717713000 | 31.2112 | -0.02 | -0.05 | 31.16 | 31.23 | 31.16 | 2247 |
| 1717626600 | 31.2274 | 0.06 | 0.18 | 31.19 | 31.2274 | 31.15 | 521 |
| 1717540200 | 31.1699 | 0.05 | 0.18 | 31.05 | 31.1699 | 31.05 | 1613 |
| 1717453800 | 31.1151 | 0.04 | 0.13 | 31.21 | 31.21 | 31.06 | 2271 |
| 1717194600 | 31.0753 | 0.26 | 0.84 | 30.96 | 31.0753 | 30.95 | 41659 |
| 1717108200 | 30.8172 | 0.18 | 0.59 | 30.73 | 30.83 | 30.73 | 2060 |
| 1717021800 | 30.6362 | -0.22 | -0.71 | 30.76 | 30.76 | 30.6297 | 630 |
| 1716935400 | 30.856 | -0.14 | -0.44 | 31.01 | 31.0201 | 30.856 | 1346 |
| 1716589800 | 30.993 | 0.07 | 0.24 | 30.89 | 30.993 | 30.89 | 758 |
| 1716503400 | 30.9182 | -0.28 | -0.90 | 31.18 | 31.18 | 30.9125 | 1704 |
| 1716417000 | 31.2 | -0.09 | -0.28 | 31.22 | 31.24 | 31.16 | 1526 |
| 1716330600 | 31.2864 | 0.04 | 0.12 | 31.31 | 31.31 | 31.28 | 469 |
| 1716244200 | 31.25 | -0.06 | -0.19 | 31.25 | 31.31 | 31.25 | 6887 |
| 1715985000 | 31.3083 | -0.01 | -0.04 | 31.27 | 31.3083 | 31.27 | 553 |
| 1715898600 | 31.32 | -0.04 | -0.12 | 31.35 | 31.37 | 31.32 | 2503 |
| 1715812200 | 31.3561 | 0.2 | 0.63 | 31.36 | 31.36 | 31.31 | 4070 |
| 1715725800 | 31.1592 | 0.1 | 0.31 | 31.09 | 31.16 | 31.09 | 821 |
| 1715639400 | 31.0625 | 0.04 | 0.14 | 31.09 | 31.13 | 31.05 | 6292 |
| 1715380200 | 31.0189 | -0.03 | -0.09 | 31.07 | 31.07 | 30.99 | 742 |
| 1715293800 | 31.0471 | 0.13 | 0.42 | 30.94 | 31.0471 | 30.91 | 4168 |
| 1715207400 | 30.9166 | -0.04 | -0.14 | 30.9 | 30.9166 | 30.86 | 5031 |
| 1715121000 | 30.9612 | 0.04 | 0.14 | 31.03 | 31.03 | 30.94 | 16464 |
| 1715034600 | 30.9177 | 0.1 | 0.32 | 30.93 | 30.93 | 30.86 | 4660 |
| 1714775400 | 30.8186 | 0.19 | 0.61 | 30.85 | 30.88 | 30.745 | 4000 |
| 1714689000 | 30.6312 | 0.18 | 0.58 | 30.58 | 30.6536 | 30.5204 | 2818 |
| 1714602600 | 30.4546 | 0.1 | 0.32 | 30.42 | 30.4546 | 30.37 | 17865 |
| 1714516200 | 30.3583 | -0.22 | -0.73 | 30.53 | 30.53 | 30.3583 | 4457 |
| 1714429800 | 30.5809 | 0.13 | 0.44 | 30.56 | 30.5809 | 30.52 | 8826 |
| 1714170600 | 30.447 | 0.04 | 0.15 | 30.42 | 30.4881 | 30.42 | 2348 |
| 1714084200 | 30.4021 | -0.11 | -0.36 | 30.4 | 30.4021 | 30.35 | 2425 |
| 1713997800 | 30.5124 | -0.01 | -0.05 | 30.5 | 30.52 | 30.43 | 7242 |
| 1713911400 | 30.5264 | 0.15 | 0.49 | 30.42 | 30.56 | 30.42 | 998 |
| 1713825000 | 30.3762 | 0.13 | 0.44 | 30.23 | 30.42 | 30.23 | 5319 |
| 1713565800 | 30.2441 | 0.13 | 0.44 | 30.2 | 30.2441 | 30.2 | 2048 |
| 1713479400 | 30.1116 | 0.01 | 0.02 | 30.15 | 30.15 | 30.07 | 3092 |
| 1713393000 | 30.1049 | 0.1 | 0.34 | 30.07 | 30.15 | 30.07 | 2682 |
| 1713306600 | 30.0025 | -0.14 | -0.46 | 30.14 | 30.14 | 29.95 | 7806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
