SSGA Income Allocation ETF SPDR (NY: INKM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.00	22.02	21.96	21.98	8,995	+0.01(+0.04%)
May 29, 2014	22.04	22.04	21.97	21.97	23,605	+0.02(+0.09%)
May 28, 2014	22.00	22.00	21.90	21.95	31,918	+0.01(+0.06%)
May 27, 2014	21.89	21.93	21.88	21.93	36,753	+0.07(+0.34%)
May 23, 2014	21.74	21.86	21.86	21.86	43,614	+0.09(+0.40%)
May 22, 2014	21.79	21.81	21.76	21.77	128,737	+0.03(+0.13%)
May 21, 2014	21.71	21.79	21.71	21.75	59,744	+0.01(+0.06%)
May 20, 2014	21.79	21.79	21.71	21.73	159,540	-0.10(-0.46%)
May 19, 2014	21.83	21.87	21.81	21.83	32,099	+0.00(+0.01%)
May 16, 2014	21.74	21.85	21.74	21.83	22,378	+0.08(+0.37%)
May 15, 2014	21.80	21.80	21.74	21.75	61,808	-0.07(-0.34%)
May 14, 2014	21.83	21.88	21.81	21.83	12,455	+0.06(+0.28%)
May 13, 2014	21.84	21.84	21.76	21.77	23,504	+0.01(+0.03%)
May 12, 2014	21.73	21.79	21.73	21.76	35,102	+0.09(+0.40%)
May 09, 2014	21.64	21.71	21.64	21.67	17,450	-0.04(-0.19%)
May 08, 2014	21.76	21.82	21.71	21.71	38,981	-0.01(-0.06%)
May 07, 2014	21.65	21.73	21.65	21.73	103,985	+0.08(+0.37%)
May 06, 2014	21.65	21.71	21.62	21.64	71,127	-0.01(-0.03%)
May 05, 2014	21.69	21.69	21.62	21.65	34,319	-0.02(-0.09%)
May 02, 2014	21.67	21.71	21.64	21.67	270,539	+0.01(+0.06%)
May 01, 2014	21.63	21.68	21.62	21.66	16,753	+0.03(+0.12%)
Apr 30, 2014	21.56	21.63	21.54	21.63	65,095	+0.11(+0.50%)
Apr 29, 2014	21.56	21.58	21.52	21.52	78,565	+0.05(+0.22%)
Apr 28, 2014	21.49	21.53	21.40	21.48	73,484	+0.05(+0.25%)
Apr 25, 2014	21.45	21.47	21.42	21.42	14,093	-0.10(-0.47%)
Apr 24, 2014	21.48	21.53	21.48	21.52	19,503	+0.05(+0.25%)
Apr 23, 2014	21.49	21.49	21.46	21.47	8,862	-0.03(-0.13%)
Apr 22, 2014	21.45	21.50	21.45	21.50	3,756	+0.05(+0.22%)
Apr 21, 2014	21.42	21.45	21.42	21.45	3,142	+0.05(+0.22%)
Apr 17, 2014	21.40	21.40	21.40	21.40	4,153	-0.05(-0.22%)
Apr 16, 2014	21.50	21.50	21.37	21.45	6,338	+0.11(+0.54%)
Apr 15, 2014	21.21	21.33	21.21	21.33	4,345	+0.05(+0.25%)
Apr 14, 2014	21.03	21.28	21.03	21.28	2,004	+0.09(+0.44%)
Apr 11, 2014	21.23	21.24	21.19	21.19	14,768	-0.07(-0.31%)
Apr 10, 2014	21.40	21.41	21.25	21.25	72,179	-0.12(-0.57%)
Apr 09, 2014	21.31	21.40	21.29	21.38	5,907	+0.11(+0.51%)
Apr 08, 2014	21.29	21.29	21.17	21.27	33,612	+0.06(+0.29%)
Apr 07, 2014	21.23	21.26	21.18	21.21	9,734	-0.02(-0.08%)
Apr 04, 2014	21.28	21.34	21.19	21.22	4,644	+0.03(+0.14%)
Apr 03, 2014	21.26	21.26	21.19	21.19	10,471	-0.03(-0.13%)
Apr 02, 2014	21.19	21.24	21.19	21.22	4,942	+0.01(+0.06%)
Apr 01, 2014	21.06	21.23	21.06	21.21	7,263	+0.01(+0.04%)
Mar 31, 2014	21.17	21.21	21.17	21.20	6,558	+0.13(+0.60%)
Mar 28, 2014	20.98	21.15	20.98	21.07	15,173	+0.01(+0.03%)
Mar 27, 2014	21.04	21.07	21.00	21.07	6,957	+0.09(+0.45%)
Mar 26, 2014	21.03	21.06	20.97	20.97	1,987	-0.07(-0.32%)
Mar 25, 2014	20.70	21.04	20.70	21.04	98,905	+0.14(+0.67%)
Mar 24, 2014	20.86	20.91	20.83	20.90	9,485	-0.01(-0.06%)
Mar 21, 2014	20.64	20.93	20.64	20.91	5,371	+0.08(+0.38%)
Mar 20, 2014	20.73	20.86	20.73	20.83	12,399	-0.03(-0.13%)
Mar 19, 2014	21.04	21.04	20.81	20.86	13,784	-0.15(-0.73%)
Mar 18, 2014	20.82	21.04	20.82	21.01	11,873	+0.05(+0.26%)
Mar 17, 2014	20.98	20.98	20.92	20.96	13,827	+0.12(+0.58%)
Mar 14, 2014	20.64	20.89	20.64	20.84	4,671	+0.00(+0.00%)
Mar 13, 2014	20.79	20.94	20.79	20.84	10,649	-0.07(-0.36%)
Mar 12, 2014	20.85	20.93	20.84	20.91	60,052	+0.03(+0.16%)
Mar 11, 2014	20.89	20.89	20.88	20.88	1,658	-0.03(-0.16%)
Mar 10, 2014	20.95	20.95	20.90	20.91	4,490	-0.02(-0.10%)
Mar 07, 2014	20.98	20.99	20.93	20.93	61,372	-0.14(-0.66%)
Mar 06, 2014	21.09	21.09	21.07	21.07	7,012	+0.04(+0.18%)
Mar 05, 2014	21.05	21.06	21.01	21.03	6,392	-0.02(-0.10%)
Mar 04, 2014	21.04	21.09	21.03	21.05	26,887	+0.15(+0.71%)

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.