SSGA Income Allocation ETF SPDR (NY: INKM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	21.69	21.72	21.65	21.70	17,813	-0.02(-0.11%)
Sep 29, 2014	21.62	21.73	21.55	21.72	7,531	-0.05(-0.22%)
Sep 26, 2014	21.74	21.80	21.64	21.77	16,384	+0.05(+0.25%)
Sep 25, 2014	21.71	21.72	21.68	21.72	8,202	-0.15(-0.68%)
Sep 24, 2014	21.84	21.89	21.83	21.86	28,586	+0.02(+0.09%)
Sep 23, 2014	21.86	21.86	21.82	21.84	6,568	-0.05(-0.22%)
Sep 22, 2014	21.93	22.00	21.88	21.89	10,689	-0.11(-0.49%)
Sep 19, 2014	21.98	22.00	21.95	22.00	6,595	+0.01(+0.06%)
Sep 18, 2014	21.98	21.99	21.97	21.99	2,963	+0.03(+0.12%)
Sep 17, 2014	21.97	22.01	21.96	21.96	5,647	-0.02(-0.09%)
Sep 16, 2014	21.93	22.02	21.87	21.98	12,436	+0.09(+0.40%)
Sep 15, 2014	21.80	21.92	21.80	21.89	8,916	-0.05(-0.22%)
Sep 12, 2014	22.12	22.12	21.90	21.94	17,776	-0.23(-1.04%)
Sep 11, 2014	22.14	22.18	22.14	22.17	1,985	-0.05(-0.21%)
Sep 10, 2014	22.16	22.22	22.14	22.22	80,483	-0.05(-0.21%)
Sep 09, 2014	22.52	22.52	22.26	22.27	17,043	-0.09(-0.40%)
Sep 08, 2014	22.52	22.52	22.31	22.35	22,455	-0.09(-0.38%)
Sep 05, 2014	22.52	22.52	22.39	22.44	3,763	+0.05(+0.22%)
Sep 04, 2014	22.52	22.52	22.38	22.39	16,161	-0.13(-0.56%)
Sep 03, 2014	22.50	22.51	22.46	22.52	120,626	+0.11(+0.48%)
Sep 02, 2014	22.48	22.48	22.40	22.41	17,404	-0.07(-0.32%)
Aug 29, 2014	22.45	22.48	22.48	22.48	4,996	+0.03(+0.14%)
Aug 28, 2014	22.45	22.47	22.42	22.45	3,194	-0.02(-0.10%)
Aug 27, 2014	22.50	22.50	22.42	22.48	5,213	+0.06(+0.26%)
Aug 26, 2014	22.47	22.48	22.41	22.42	6,004	+0.00(+0.01%)
Aug 25, 2014	22.39	22.42	22.37	22.41	20,082	+0.06(+0.26%)
Aug 22, 2014	22.34	22.36	22.33	22.35	46,953	-0.02(-0.09%)
Aug 21, 2014	22.35	22.38	22.32	22.37	6,868	+0.09(+0.41%)
Aug 20, 2014	22.20	22.30	22.20	22.28	4,239	-0.02(-0.08%)
Aug 19, 2014	22.29	22.31	22.27	22.30	4,608	+0.03(+0.14%)
Aug 18, 2014	22.06	22.28	22.06	22.27	4,531	+0.07(+0.32%)
Aug 15, 2014	22.10	22.25	22.10	22.20	2,837	+0.03(+0.15%)
Aug 14, 2014	22.38	22.38	22.10	22.16	10,321	+0.08(+0.35%)
Aug 13, 2014	22.03	22.10	21.96	22.09	18,257	+0.13(+0.60%)
Aug 12, 2014	21.89	21.98	21.89	21.96	2,271	-0.04(-0.17%)
Aug 11, 2014	22.00	22.01	21.99	21.99	5,829	+0.09(+0.41%)
Aug 08, 2014	21.76	21.85	21.76	21.90	4,963	+0.12(+0.54%)
Aug 07, 2014	21.80	21.87	21.78	21.79	5,710	-0.03(-0.14%)
Aug 06, 2014	21.85	21.88	21.82	21.82	1,870	-0.05(-0.22%)
Aug 05, 2014	22.04	22.04	21.83	21.86	6,775	-0.14(-0.62%)
Aug 04, 2014	21.91	22.00	21.90	22.00	2,114	+0.10(+0.47%)
Aug 01, 2014	21.80	21.95	21.80	21.90	11,084	-0.02(-0.09%)
Jul 31, 2014	22.12	22.12	21.92	21.92	34,023	-0.28(-1.25%)
Jul 30, 2014	22.29	22.29	22.14	22.20	12,524	-0.11(-0.50%)
Jul 29, 2014	22.39	22.39	22.30	22.31	48,253	-0.04(-0.18%)
Jul 28, 2014	22.31	22.35	22.27	22.35	15,517	+0.03(+0.12%)
Jul 25, 2014	22.39	22.39	22.27	22.32	12,299	-0.03(-0.12%)
Jul 24, 2014	22.46	22.46	22.33	22.35	11,163	-0.03(-0.15%)
Jul 23, 2014	22.34	22.38	22.33	22.38	9,418	+0.04(+0.18%)
Jul 22, 2014	22.29	22.34	22.29	22.34	7,625	+0.11(+0.49%)
Jul 21, 2014	22.25	22.28	22.22	22.23	18,354	-0.06(-0.27%)
Jul 18, 2014	22.24	22.29	22.18	22.29	167,615	+0.14(+0.65%)
Jul 17, 2014	22.27	22.27	22.15	22.15	83,486	-0.14(-0.61%)
Jul 16, 2014	22.19	22.33	22.19	22.29	7,459	+0.06(+0.25%)
Jul 15, 2014	22.26	22.26	22.23	22.23	1,554	-0.03(-0.13%)
Jul 14, 2014	22.27	22.29	22.23	22.26	11,381	+0.07(+0.34%)
Jul 11, 2014	22.30	22.30	22.16	22.18	15,132	+0.00(+0.00%)
Jul 10, 2014	22.20	22.20	22.15	22.18	15,271	-0.07(-0.32%)
Jul 09, 2014	22.19	22.25	22.18	22.25	5,348	+0.07(+0.32%)
Jul 08, 2014	22.20	22.20	22.17	22.18	40,378	-0.02(-0.09%)
Jul 07, 2014	22.16	22.23	22.14	22.20	39,328	-0.02(-0.09%)
Jul 03, 2014	22.22	22.23	22.23	22.23	6,318	+0.03(+0.12%)
Jul 02, 2014	22.26	22.27	22.20	22.20	81,704	-0.10(-0.44%)

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.