SSGA Income Allocation ETF SPDR (NY: INKM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	30.83	30.89	30.78	30.89	3,597	-0.06(-0.20%)
Feb 25, 2022	30.75	30.95	30.88	30.95	10,300	+0.44(+1.45%)
Feb 24, 2022	30.25	30.51	30.23	30.51	9,775	-0.14(-0.46%)
Feb 23, 2022	30.81	30.81	30.65	30.65	8,864	-0.21(-0.69%)
Feb 22, 2022	30.89	30.93	30.79	30.87	5,607	-0.14(-0.46%)
Feb 18, 2022				31.01	0	-0.01(-0.02%)
Feb 17, 2022	31.07	31.10	31.00	31.01	8,191	-0.10(-0.32%)
Feb 16, 2022	31.05	31.18	31.02	31.11	31,304	+0.09(+0.29%)
Feb 15, 2022	30.98	31.02	30.98	31.02	6,469	+0.13(+0.42%)
Feb 14, 2022	31.09	31.09	30.85	30.89	3,378	-0.23(-0.74%)
Feb 11, 2022	31.26	31.26	31.08	31.12	3,774	-0.03(-0.10%)
Feb 10, 2022	31.35	31.35	31.16	31.16	4,531	-0.26(-0.84%)
Feb 09, 2022	31.44	31.47	31.42	31.42	2,084	+0.17(+0.53%)
Feb 08, 2022	31.29	31.29	31.25	31.25	884	+0.00(+0.00%)
Feb 07, 2022	31.25	31.28	31.25	31.25	8,464	+0.02(+0.06%)
Feb 04, 2022	31.11	31.29	31.11	31.23	3,773	-0.12(-0.40%)
Feb 03, 2022	31.47		31.36	31.36	7,086	-0.20(-0.64%)
Feb 02, 2022	31.53	31.58	31.53	31.56	7,476	+0.04(+0.13%)
Feb 01, 2022	31.39	31.52	31.39	31.52	292,961	+0.07(+0.23%)
Jan 31, 2022	31.31	31.45	31.28	31.45	2,455	+0.19(+0.61%)
Jan 28, 2022	31.08	31.26	31.05	31.26	4,889	+0.11(+0.34%)
Jan 27, 2022	31.34	31.34	31.15	31.15	12,043	-0.02(-0.08%)
Jan 26, 2022	31.40	31.48	31.16	31.17	332,541	-0.15(-0.48%)
Jan 25, 2022	31.29	31.37	31.23	31.32	287,587	-0.03(-0.09%)
Jan 24, 2022	31.38	31.38	31.05	31.35	10,171	-0.13(-0.40%)
Jan 21, 2022	31.55	31.60	31.44	31.48	34,286	-0.08(-0.27%)
Jan 20, 2022	31.78	31.80	31.56	31.56	30,100	-0.11(-0.35%)
Jan 19, 2022	31.74	31.78	31.67	31.67	5,777	-0.01(-0.04%)
Jan 18, 2022	31.82	31.82	31.67	31.68	8,108	-0.26(-0.83%)
Jan 14, 2022				31.95	0	-0.06(-0.19%)
Jan 13, 2022	32.04	32.06	32.01	32.01	6,944	+0.01(+0.02%)
Jan 12, 2022	31.96	32.02	31.96	32.00	3,624	+0.04(+0.13%)
Jan 11, 2022	31.86	31.96	31.80	31.96	38,116	+0.16(+0.51%)
Jan 10, 2022	31.75	31.81	31.66	31.80	22,769	-0.02(-0.06%)
Jan 07, 2022	31.72	31.84	31.71	31.82	26,954	+0.07(+0.21%)
Jan 06, 2022	31.70	31.75	31.70	31.75	3,113	+0.04(+0.13%)
Jan 05, 2022	31.98	31.98	31.71	31.71	7,347	-0.20(-0.63%)
Jan 04, 2022	31.94	31.94	31.91	31.91	3,625	+0.03(+0.10%)
Jan 03, 2022	31.90	31.93	31.85	31.88	10,957	-0.06(-0.20%)
Dec 31, 2021	31.96	32.00	31.93	31.94	8,038	+0.00(+0.00%)
Dec 30, 2021	31.94	31.98	31.93	31.94	7,373	+0.09(+0.28%)
Dec 29, 2021	31.85	31.89	31.84	31.85	17,139	-0.06(-0.18%)
Dec 28, 2021	31.91	31.93	31.91	31.91	3,624	-0.01(-0.04%)
Dec 27, 2021	31.89	31.93	31.89	31.93	5,073	+0.11(+0.34%)
Dec 23, 2021	31.83	31.84	31.81	31.82	3,441	+0.05(+0.17%)
Dec 22, 2021	31.68	31.76	31.68	31.76	691	+0.12(+0.39%)
Dec 21, 2021	31.52	31.64	31.51	31.64	6,798	+0.24(+0.77%)
Dec 20, 2021	31.35	31.40	31.27	31.40	22,835	-0.10(-0.31%)
Dec 17, 2021	31.54	31.57	31.46	31.50	6,963	-0.03(-0.08%)
Dec 16, 2021	31.63	31.63	31.50	31.52	13,657	-0.00(-0.01%)
Dec 15, 2021	31.38	31.53	31.38	31.53	5,212	+0.09(+0.30%)
Dec 14, 2021	31.41	31.49	31.41	31.44	12,818	-0.10(-0.33%)
Dec 13, 2021	31.64	31.64	31.51	31.54	17,891	-0.04(-0.13%)
Dec 10, 2021	31.61	31.62	31.55	31.58	2,693	+0.01(+0.03%)
Dec 09, 2021	31.60	31.62	31.57	31.57	6,764	-0.08(-0.25%)
Dec 08, 2021	31.61	31.69	31.61	31.65	5,851	-0.04(-0.11%)
Dec 07, 2021	31.71	31.75	31.63	31.68	20,984	+0.18(+0.57%)
Dec 06, 2021	31.52	31.58	31.48	31.51	3,242	+0.12(+0.37%)
Dec 03, 2021	31.45	31.45	31.33	31.39	3,227	+0.04(+0.14%)
Dec 02, 2021	31.15	31.38	31.15	31.35	6,308	+0.22(+0.72%)

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.