SSGA Income Allocation ETF SPDR (NY: INKM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.82	22.88	22.79	22.85	65,487	+0.05(+0.21%)
Feb 26, 2015	22.95	22.95	22.80	22.80	14,203	-0.15(-0.66%)
Feb 25, 2015	22.88	22.95	22.88	22.95	12,112	+0.11(+0.49%)
Feb 24, 2015	22.79	22.90	22.79	22.84	8,711	+0.01(+0.06%)
Feb 23, 2015	22.94	22.94	22.75	22.83	38,079	+0.03(+0.12%)
Feb 20, 2015	22.58	22.80	22.58	22.80	9,092	+0.15(+0.64%)
Feb 19, 2015	22.75	22.77	22.63	22.65	71,112	-0.13(-0.58%)
Feb 18, 2015	22.63	22.80	22.63	22.79	7,521	+0.06(+0.27%)
Feb 17, 2015	23.65	23.65	22.69	22.72	44,633	-0.07(-0.29%)
Feb 13, 2015	22.80	22.79	22.79	22.79	30,851	+0.04(+0.19%)
Feb 12, 2015	22.69	22.76	22.68	22.75	25,282	+0.16(+0.73%)
Feb 11, 2015	22.55	22.59	22.51	22.58	9,610	-0.04(-0.19%)
Feb 10, 2015	22.61	22.66	22.56	22.63	37,589	+0.01(+0.03%)
Feb 09, 2015	22.68	22.69	22.60	22.62	30,413	-0.06(-0.28%)
Feb 06, 2015	22.82	22.82	22.64	22.68	18,138	-0.21(-0.91%)
Feb 05, 2015	22.85	22.90	22.85	22.89	13,617	+0.13(+0.55%)
Feb 04, 2015	22.93	22.93	22.74	22.76	29,735	-0.09(-0.37%)
Feb 03, 2015	22.81	22.87	22.79	22.85	8,018	+0.09(+0.41%)
Feb 02, 2015	22.95	22.95	22.59	22.76	14,905	+0.08(+0.36%)
Jan 30, 2015	22.95	22.95	22.63	22.67	56,773	-0.07(-0.31%)
Jan 29, 2015	22.77	22.78	22.66	22.74	20,715	+0.02(+0.09%)
Jan 28, 2015	22.92	22.92	22.72	22.72	16,482	-0.07(-0.30%)
Jan 27, 2015	22.76	22.82	22.76	22.79	5,005	-0.02(-0.08%)
Jan 26, 2015	22.77	22.83	22.77	22.81	17,517	+0.07(+0.29%)
Jan 23, 2015	22.68	22.79	22.68	22.74	4,760	-0.02(-0.09%)
Jan 22, 2015	22.69	22.77	22.63	22.77	17,413	+0.12(+0.55%)
Jan 21, 2015	22.61	22.64	22.59	22.64	12,561	+0.07(+0.29%)
Jan 20, 2015	22.45	22.61	22.45	22.57	30,065	+0.06(+0.26%)
Jan 16, 2015	22.44	22.56	22.43	22.52	16,700	+0.08(+0.34%)
Jan 15, 2015	22.48	22.48	22.44	22.44	5,184	+0.01(+0.05%)
Jan 14, 2015	22.44	22.44	22.35	22.43	6,719	+0.02(+0.08%)
Jan 13, 2015	22.34	22.56	22.34	22.41	5,595	+0.05(+0.22%)
Jan 12, 2015	22.40	22.42	22.35	22.36	26,742	-0.07(-0.32%)
Jan 09, 2015	22.45	22.46	22.36	22.43	30,315	-0.02(-0.07%)
Jan 08, 2015	22.43	22.47	22.43	22.45	8,861	+0.12(+0.55%)
Jan 07, 2015	22.24	22.35	22.21	22.33	16,201	+0.16(+0.72%)
Jan 06, 2015	22.05	22.25	22.05	22.17	44,509	+0.00(+0.01%)
Jan 05, 2015	22.30	22.30	22.13	22.17	10,415	-0.13(-0.60%)
Jan 02, 2015	22.37	22.37	22.26	22.30	4,428	+0.02(+0.09%)
Dec 31, 2014	22.42	22.28	22.28	22.28	14,560	-0.12(-0.51%)
Dec 30, 2014	22.39	22.43	22.37	22.40	9,450	-0.02(-0.10%)
Dec 29, 2014	22.27	22.46	22.27	22.42	12,620	+0.05(+0.22%)
Dec 26, 2014	22.36	22.43	22.34	22.37	7,312	+0.04(+0.17%)
Dec 24, 2014	22.36	22.33	22.33	22.33	14,443	+0.03(+0.12%)
Dec 23, 2014	22.45	22.45	22.26	22.30	11,709	-0.08(-0.34%)
Dec 22, 2014	22.36	22.38	22.36	22.38	5,214	+0.06(+0.26%)
Dec 19, 2014	22.16	22.32	22.16	22.32	30,124	+0.12(+0.54%)
Dec 18, 2014	22.14	22.21	22.10	22.20	290,142	+0.16(+0.75%)
Dec 17, 2014	21.93	22.04	21.90	22.04	28,273	+0.23(+1.03%)
Dec 16, 2014	22.38	22.38	21.77	21.81	22,163	-0.00(-0.01%)
Dec 15, 2014	21.93	21.94	21.78	21.81	10,565	-0.14(-0.64%)
Dec 12, 2014	22.04	22.05	21.95	21.95	5,360	-0.15(-0.68%)
Dec 11, 2014	22.26	22.26	22.08	22.10	51,720	+0.00(+0.00%)
Dec 10, 2014	22.17	22.17	22.07	22.10	3,975	-0.11(-0.50%)
Dec 09, 2014	22.28	22.28	22.10	22.22	15,065	-0.03(-0.14%)
Dec 08, 2014	22.33	22.33	22.21	22.25	20,911	-0.06(-0.25%)
Dec 05, 2014	22.29	22.32	22.26	22.30	18,835	-0.04(-0.18%)
Dec 04, 2014	22.36	22.36	22.33	22.34	3,111	-0.01(-0.06%)
Dec 03, 2014	22.37	22.37	22.32	22.36	7,097	+0.03(+0.15%)
Dec 02, 2014	22.33	22.34	22.32	22.32	3,698	-0.03(-0.14%)

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.