SSGA Income Allocation ETF SPDR (NY: INKM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	28.57	28.57	28.45	28.45	7,168	-0.16(-0.57%)
Aug 30, 2022	28.63	28.65	28.57	28.61	5,776	-0.16(-0.54%)
Aug 29, 2022	28.71	28.79	28.70	28.77	34,682	-0.05(-0.17%)
Aug 26, 2022	29.03	29.07	28.82	28.82	29,273	-0.27(-0.94%)
Aug 25, 2022	28.81	29.09	28.80	29.09	29,128	+0.25(+0.86%)
Aug 24, 2022	28.80	28.85	28.80	28.84	5,772	+0.01(+0.03%)
Aug 23, 2022	28.95	28.95	28.83	28.83	35,540	+0.00(+0.00%)
Aug 22, 2022	28.92	28.92	28.83	28.83	7,892	-0.31(-1.05%)
Aug 19, 2022	29.17	29.17	29.10	29.14	4,363	-0.24(-0.82%)
Aug 18, 2022	29.40	29.44	29.38	29.38	70,774	-0.03(-0.11%)
Aug 17, 2022	29.54	29.54	29.41	29.41	56,647	-0.22(-0.76%)
Aug 16, 2022	29.54	29.64	29.54	29.64	15,576	+0.03(+0.11%)
Aug 15, 2022	29.60	29.65	29.59	29.60	6,633	-0.07(-0.24%)
Aug 12, 2022	29.51	29.68	29.51	29.68	4,571	+0.20(+0.68%)
Aug 11, 2022	29.58	29.61	29.48	29.48	24,146	-0.09(-0.30%)
Aug 10, 2022	29.49	29.60	29.49	29.57	12,466	+0.24(+0.82%)
Aug 09, 2022	29.36	29.37	29.31	29.32	69,697	-0.04(-0.14%)
Aug 08, 2022	29.41	29.43	29.35	29.37	16,529	+0.19(+0.66%)
Aug 05, 2022	29.02	29.17	29.02	29.17	934	-0.11(-0.38%)
Aug 04, 2022	29.27	29.32	29.27	29.28	53,129	+0.04(+0.13%)
Aug 03, 2022	29.14	29.30	29.14	29.25	2,837	+0.18(+0.63%)
Aug 02, 2022	29.28	29.28	29.06	29.06	8,636	-0.30(-1.03%)
Aug 01, 2022	29.34	29.38	29.30	29.36	2,452	+0.13(+0.44%)
Jul 29, 2022	29.10	29.28	29.10	29.24	3,074	+0.08(+0.29%)
Jul 28, 2022	29.07	29.15	29.06	29.15	7,923	+0.22(+0.76%)
Jul 27, 2022	28.74	28.98	28.74	28.93	3,967	+0.18(+0.64%)
Jul 26, 2022	28.90	28.90	28.75	28.75	5,075	-0.06(-0.22%)
Jul 25, 2022	28.77	28.81	28.77	28.81	9,722	+0.09(+0.30%)
Jul 22, 2022	28.82	28.84	28.69	28.73	3,763	+0.08(+0.28%)
Jul 21, 2022	28.57	28.65	28.57	28.65	8,359	+0.12(+0.42%)
Jul 20, 2022	28.55	28.58	28.50	28.53	10,331	-0.07(-0.24%)
Jul 19, 2022	28.54	28.60	28.53	28.60	6,813	+0.32(+1.12%)
Jul 18, 2022	28.35	28.38	28.25	28.28	11,969	-0.03(-0.10%)
Jul 15, 2022	28.31	28.33	28.29	28.31	4,353	+0.22(+0.79%)
Jul 14, 2022	28.03	28.10	28.01	28.09	4,826	-0.19(-0.66%)
Jul 13, 2022	28.12	28.30	28.12	28.27	4,467	+0.05(+0.17%)
Jul 12, 2022	28.25	28.31	28.18	28.23	6,067	+0.04(+0.15%)
Jul 11, 2022	28.21	28.21	28.15	28.18	997	-0.06(-0.21%)
Jul 08, 2022	28.23	28.27	28.19	28.24	15,915	-0.04(-0.14%)
Jul 07, 2022	28.31	28.31	28.28	28.28	8,203	+0.12(+0.43%)
Jul 06, 2022	28.28	28.28	28.12	28.16	3,295	-0.18(-0.62%)
Jul 05, 2022	28.31	28.34	28.31	28.34	507	-0.21(-0.73%)
Jul 01, 2022	28.33	28.55	28.33	28.55	9,325	+0.27(+0.94%)
Jun 30, 2022	28.16	28.34	28.16	28.28	3,277	-0.03(-0.12%)
Jun 29, 2022	28.36	28.36	28.28	28.31	3,358	-0.02(-0.06%)
Jun 28, 2022	28.44	28.44	28.33	28.33	8,821	-0.03(-0.10%)
Jun 27, 2022	28.45	28.48	28.35	28.36	7,600	-0.08(-0.27%)
Jun 24, 2022	28.28	28.44	28.28	28.44	22,802	+0.27(+0.95%)
Jun 23, 2022	28.17	28.20	28.10	28.17	21,088	+0.09(+0.31%)
Jun 22, 2022	27.89	28.12	27.89	28.08	13,177	+0.12(+0.44%)
Jun 21, 2022	27.88	28.06	27.88	27.96	12,020	+0.16(+0.57%)
Jun 17, 2022	27.76	27.89	27.68	27.80	13,870	+0.05(+0.20%)
Jun 16, 2022	27.76	27.78	27.61	27.75	21,342	-0.36(-1.29%)
Jun 15, 2022	27.97	28.21	27.97	28.11	13,845	+0.26(+0.95%)
Jun 14, 2022	28.12	28.12	27.76	27.85	16,948	-0.13(-0.47%)
Jun 13, 2022	28.30	28.31	27.95	27.98	17,221	-0.95(-3.29%)
Jun 10, 2022	29.05	29.05	28.86	28.93	5,310	-0.34(-1.16%)
Jun 09, 2022	29.56	29.56	29.27	29.27	11,275	-0.31(-1.05%)
Jun 08, 2022	29.68	29.73	29.55	29.58	35,082	-0.27(-0.92%)
Jun 07, 2022	29.66	29.87	29.66	29.86	32,544	+0.20(+0.69%)
Jun 06, 2022	29.77	29.77	29.61	29.65	22,234	-0.09(-0.29%)
Jun 03, 2022	29.76	29.77	29.70	29.74	8,689	-0.12(-0.40%)
Jun 02, 2022	29.67	29.86	29.67	29.86	2,416	+0.10(+0.34%)

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.