SPDR SSgA Income Allocation ETF (INKM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1124 | 0.353348003772 | 31.81 | 31.97 | 31.7548 | 3220 | 31.8933577 | SP |
| 4 | 0.6724 | 2.15168 | 31.25 | 31.97 | 30.95 | 10835 | 31.36984921 | SP |
| 12 | -0.2476 | -0.769661175008 | 32.17 | 32.8712 | 30.95 | 8672 | 31.8993567 | SP |
| 26 | 0.3424 | 1.08423052565 | 31.58 | 33.18 | 30.95 | 12961 | 32.34502729 | SP |
| 52 | 1.1224 | 3.64415584416 | 30.8 | 33.18 | 29.95 | 10047 | 31.87312812 | SP |
| 156 | -2.5176 | -7.31010452962 | 34.44 | 35.01 | 27.76 | 12337 | 31.21301782 | SP |
| 260 | -2.5676 | -7.4444766599 | 34.49 | 36.44 | 24.8188 | 18908 | 32.02094615 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 31.9224 | 0.06 | 0.19 | 31.85 | 31.93 | 31.82 | 3336 |
| 1737761400 | 31.8615 | 0.11 | 0.34 | 31.77 | 31.89 | 31.77 | 3762 |
| 1737675000 | 31.7548 | 0 | 0.00 | 31.7548 | 31.7548 | 31.7548 | 0 |
| 1737588600 | 31.7548 | -0.18 | -0.55 | 31.97 | 31.97 | 31.7548 | 1078 |
| 1737502200 | 31.93 | 0.24 | 0.76 | 31.81 | 31.93 | 31.81 | 4703 |
| 1737156600 | 31.69 | 0.14 | 0.44 | 31.65 | 31.71 | 31.65 | 4083 |
| 1737070200 | 31.55 | 0.09 | 0.29 | 31.49 | 31.5725 | 31.42 | 8020 |
| 1736983800 | 31.46 | 0.3 | 0.96 | 31.55 | 31.55 | 31.4409 | 4033 |
| 1736897400 | 31.1602 | 0.12 | 0.37 | 31.1 | 31.1602 | 31.07 | 7765 |
| 1736811000 | 31.0449 | 0.01 | 0.05 | 31.04 | 31.0449 | 30.95 | 8521 |
| 1736551800 | 31.0305 | -0.25 | -0.79 | 31.17 | 31.17 | 31 | 13046 |
| 1736379000 | 31.2781 | -0.01 | -0.04 | 31.21 | 31.2781 | 31.17 | 14924 |
| 1736292600 | 31.29 | -0.11 | -0.35 | 31.41 | 31.41 | 31.27 | 6946 |
| 1736206200 | 31.4 | -0.06 | -0.19 | 31.48 | 31.5 | 31.4 | 59762 |
| 1735947000 | 31.4593 | 0.11 | 0.36 | 31.43 | 31.461006 | 31.4118 | 3699 |
| 1735860600 | 31.3456 | 0.07 | 0.23 | 31.37 | 31.42 | 31.29 | 22243 |
| 1735687800 | 31.2752 | -0 | -0.00 | 31.25 | 31.3459 | 31.2272 | 7431 |
| 1735601400 | 31.2754 | -0.02 | -0.08 | 31.32 | 31.32 | 31.21646 | 7827 |
| 1735342200 | 31.3 | -0.11 | -0.35 | 31.38 | 31.38 | 31.29 | 2745 |
| 1735255800 | 31.4096 | -0.46 | -1.44 | 31.38 | 31.4096 | 31.3226 | 6652 |
| 1735077840 | 31.87 | 0.07 | 0.22 | 31.74 | 31.8771 | 31.74 | 2989 |
| 1734996600 | 31.8 | -0.03 | -0.10 | 31.81 | 31.81 | 31.7203 | 12707 |
| 1734737400 | 31.8319 | 0.22 | 0.68 | 31.64 | 31.88 | 31.64 | 2023 |
| 1734651000 | 31.6159 | -0.12 | -0.37 | 31.77 | 31.77 | 31.6159 | 3148 |
| 1734564600 | 31.733 | -0.43 | -1.33 | 32.14 | 32.18 | 31.733 | 65368 |
| 1734478200 | 32.159999 | -0.07 | -0.22 | 32.2 | 32.21 | 32.159999 | 8171 |
| 1734391800 | 32.231 | -0.05 | -0.15 | 32.28 | 32.306199 | 32.229999 | 5262 |
| 1734132600 | 32.28 | -0.09 | -0.26 | 32.39 | 32.39 | 32.259999 | 9176 |
| 1734046200 | 32.365499 | -0.11 | -0.32 | 32.439999 | 32.469 | 32.36 | 7924 |
| 1733959800 | 32.470999 | -0.07 | -0.21 | 32.5 | 32.57 | 32.47 | 6355 |
| 1733873400 | 32.54 | -0.09 | -0.28 | 32.63 | 32.63 | 32.52 | 10589 |
| 1733787000 | 32.63 | -0.07 | -0.21 | 32.7 | 32.78 | 32.63 | 20918 |
| 1733527800 | 32.7 | -0.03 | -0.09 | 32.84 | 32.84 | 32.689999 | 2446 |
| 1733441400 | 32.731 | 0.05 | 0.16 | 32.729999 | 32.77 | 32.72 | 7445 |
| 1733355000 | 32.6773 | 0.01 | 0.03 | 32.689999 | 32.689999 | 32.64 | 11834 |
| 1733268600 | 32.668599 | -0.09 | -0.27 | 32.74 | 32.759999 | 32.668599 | 4368 |
| 1733182200 | 32.7563 | -0.11 | -0.35 | 32.75 | 32.7676 | 32.71 | 1083 |
| 1732917840 | 32.8712 | 0.12 | 0.37 | 32.86 | 32.8712 | 32.86 | 98 |
| 1732750200 | 32.75 | 0.09 | 0.26 | 32.77 | 32.799999 | 32.75 | 10800 |
| 1732663800 | 32.665 | -0.05 | -0.16 | 32.71 | 32.71 | 32.6 | 21419 |
| 1732577400 | 32.717799 | 0.22 | 0.67 | 32.659999 | 32.72 | 32.659999 | 2909 |
| 1732318200 | 32.5 | 0.07 | 0.23 | 32.47 | 32.5296 | 32.47 | 997 |
| 1732231800 | 32.4261 | 0.11 | 0.34 | 32.39 | 32.444 | 32.369999 | 9288 |
| 1732145400 | 32.3155 | -0.03 | -0.09 | 32.31 | 32.3155 | 32.259999 | 2462 |
| 1732059000 | 32.345 | 0.05 | 0.17 | 32.299999 | 32.345 | 32.24 | 866 |
| 1731972600 | 32.290799 | 0.1 | 0.32 | 32.189999 | 32.310299 | 32.17 | 3105 |
| 1731713400 | 32.189 | -0.01 | -0.02 | 32.17 | 32.189 | 32.11 | 1275 |
| 1731627000 | 32.194699 | -0.05 | -0.14 | 32.32 | 32.32 | 32.194699 | 3825 |
| 1731540600 | 32.24 | -0.06 | -0.19 | 32.39 | 32.39 | 32.229999 | 6418 |
| 1731454200 | 32.299999 | -0.23 | -0.71 | 32.47 | 32.47 | 32.2513 | 2265 |
| 1731367800 | 32.53 | -0.01 | -0.03 | 32.54 | 32.5553 | 32.509999 | 3232 |
| 1731108600 | 32.54 | 0.11 | 0.35 | 32.479999 | 32.549999 | 32.46 | 12547 |
| 1731022200 | 32.4275 | 0.15 | 0.47 | 32.369999 | 32.4275 | 32.369999 | 568 |
| 1730935800 | 32.275599 | -0.04 | -0.13 | 32.33 | 32.33 | 32.15 | 11988 |
| 1730849400 | 32.3188 | 0.19 | 0.59 | 32.17 | 32.3188 | 32.15 | 1828 |
| 1730763000 | 32.13 | 0.12 | 0.37 | 32.15 | 32.18 | 32.13 | 1643 |
| 1730500200 | 32.009999 | -0.16 | -0.50 | 32.22 | 32.22 | 32.009999 | 1746 |
| 1730413800 | 32.17 | -0.06 | -0.18 | 32.229999 | 32.2521 | 32.17 | 17908 |
| 1730327400 | 32.2279 | 0.01 | 0.05 | 32.259999 | 32.3495 | 32.22 | 39050 |
| 1730241000 | 32.2132 | -0.09 | -0.28 | 32.24 | 32.24 | 32.159999 | 1150 |
| 1730154600 | 32.305 | 0.07 | 0.21 | 32.299999 | 32.32 | 32.29 | 2464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
