Skip to main content

SSGA Income Allocation ETF SPDR (NY: INKM )

32.99 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 33.07 33.16 32.99 32.99 3,292 -0.07(-0.22%)
Sep 17, 2024 33.09 33.11 33.06 33.06 20,650 -0.04(-0.12%)
Sep 16, 2024 33.04 33.10 33.04 33.10 1,843 +0.17(+0.51%)
Sep 13, 2024 32.90 32.93 32.88 32.93 12,273 +0.21(+0.64%)
Sep 12, 2024 32.70 32.75 32.66 32.72 3,233 +0.02(+0.07%)
Sep 11, 2024 32.55 32.70 32.54 32.70 1,920 -0.02(-0.07%)
Sep 10, 2024 32.63 32.73 32.61 32.72 8,446 +0.06(+0.18%)
Sep 09, 2024 32.59 32.66 32.59 32.66 32,305 +0.15(+0.48%)
Sep 06, 2024 32.64 32.64 32.48 32.51 755 -0.11(-0.35%)
Sep 05, 2024 32.71 32.71 32.60 32.62 3,534 +0.03(+0.09%)
Sep 04, 2024 32.53 32.60 32.53 32.59 6,739 +0.11(+0.34%)
Sep 03, 2024 32.57 32.57 32.46 32.48 4,346 +0.01(+0.04%)
Aug 30, 2024 32.55 32.55 32.40 32.47 5,093 +0.01(+0.03%)
Aug 29, 2024 32.43 32.48 32.38 32.46 31,050 +0.03(+0.08%)
Aug 28, 2024 32.42 32.50 32.42 32.43 11,340 -0.03(-0.11%)
Aug 27, 2024 32.49 32.49 32.40 32.47 1,226 -0.02(-0.06%)
Aug 26, 2024 32.55 32.55 32.49 32.49 2,174 -0.01(-0.03%)
Aug 23, 2024 32.47 32.50 32.42 32.50 1,799 +0.27(+0.83%)
Aug 22, 2024 32.28 32.28 32.19 32.23 2,711 -0.12(-0.37%)
Aug 21, 2024 32.29 32.35 32.27 32.35 68,482 +0.08(+0.25%)
Aug 20, 2024 32.19 32.27 32.19 32.27 9,267 +0.05(+0.16%)
Aug 19, 2024 32.20 32.22 32.20 32.22 3,310 +0.14(+0.44%)
Aug 16, 2024 32.00 32.08 32.00 32.08 764 +0.11(+0.36%)
Aug 15, 2024 31.90 31.99 31.90 31.96 3,571 -0.00(-0.02%)
Aug 14, 2024 31.96 31.97 31.96 31.97 176 +0.09(+0.29%)
Aug 13, 2024 31.75 31.87 31.75 31.87 13,511 +0.18(+0.58%)
Aug 12, 2024 31.76 31.76 31.64 31.69 5,539 +0.00(+0.00%)
Aug 09, 2024 31.66 31.69 31.66 31.69 2,673 +0.08(+0.24%)
Aug 08, 2024 31.59 31.64 31.58 31.61 4,604 +0.15(+0.49%)
Aug 07, 2024 31.69 31.70 31.46 31.46 8,236 -0.05(-0.16%)
Aug 06, 2024 31.47 31.59 31.47 31.51 1,091 +0.07(+0.21%)
Aug 05, 2024 31.44 31.53 31.42 31.44 1,134 -0.34(-1.06%)
Aug 02, 2024 31.71 31.78 31.69 31.78 2,299 +0.06(+0.18%)
Aug 01, 2024 31.71 31.72 31.71 31.72 3,239 -0.02(-0.06%)
Jul 31, 2024 31.76 31.81 31.74 31.74 2,282 +0.07(+0.22%)
Jul 30, 2024 31.59 31.68 31.59 31.68 1,528 +0.10(+0.30%)
Jul 29, 2024 31.59 31.60 31.56 31.58 4,386 +0.02(+0.07%)
Jul 26, 2024 31.55 31.56 31.54 31.56 931 +0.20(+0.65%)
Jul 25, 2024 31.36 31.50 31.35 31.35 1,741 +0.04(+0.14%)
Jul 24, 2024 31.40 31.48 31.31 31.31 9,288 -0.12(-0.38%)
Jul 23, 2024 31.50 31.50 31.43 31.43 6,908 -0.09(-0.29%)
Jul 22, 2024 31.46 31.52 31.46 31.52 181,596 +0.09(+0.28%)
Jul 19, 2024 31.43 31.46 31.41 31.43 11,750 -0.08(-0.24%)
Jul 18, 2024 31.68 31.68 31.51 31.51 443 -0.15(-0.46%)
Jul 17, 2024 31.63 31.68 31.63 31.66 1,706 +0.08(+0.24%)
Jul 16, 2024 31.43 31.58 31.43 31.58 7,603 +0.22(+0.71%)
Jul 15, 2024 31.38 31.38 31.36 31.36 460 -0.06(-0.18%)
Jul 12, 2024 31.39 31.46 31.39 31.41 3,429 +0.14(+0.45%)
Jul 11, 2024 31.20 31.28 31.20 31.27 610 +0.24(+0.79%)
Jul 10, 2024 30.90 31.03 30.90 31.03 1,604 +0.18(+0.57%)
Jul 09, 2024 30.83 30.86 30.78 30.85 3,970 -0.01(-0.03%)
Jul 08, 2024 30.81 30.90 30.81 30.86 3,295 +0.03(+0.09%)
Jul 05, 2024 30.77 30.84 30.77 30.84 822 +0.10(+0.31%)
Jul 03, 2024 30.80 30.80 30.74 30.74 2,009 +0.13(+0.43%)
Jul 02, 2024 30.56 30.61 30.55 30.61 2,378 +0.09(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.