SSGA Income Allocation ETF SPDR (NY: INKM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	29.76	29.89	29.76	29.81	7,840	-0.21(-0.70%)
May 27, 2022	30.00	30.02	29.94	30.02	18,219	+0.24(+0.81%)
May 26, 2022	29.79	29.82	29.76	29.78	7,373	+0.16(+0.55%)
May 25, 2022	29.54	29.63	29.49	29.61	60,692	+0.14(+0.47%)
May 24, 2022	29.21	29.47	29.21	29.47	13,948	+0.20(+0.68%)
May 23, 2022	29.22	29.32	29.20	29.27	135,250	+0.10(+0.34%)
May 20, 2022	28.98	29.17	28.97	29.17	3,428	+0.08(+0.28%)
May 19, 2022	29.08	29.14	29.04	29.09	26,526	+0.00(+0.01%)
May 18, 2022	29.32	29.32	29.06	29.09	6,364	-0.27(-0.93%)
May 17, 2022	29.27	29.37	29.27	29.36	1,582	+0.21(+0.71%)
May 16, 2022	29.13	29.24	29.13	29.15	7,789	+0.12(+0.42%)
May 13, 2022	28.87	29.08	28.87	29.03	9,302	+0.23(+0.79%)
May 12, 2022	28.75	28.81	28.73	28.81	2,422	-0.05(-0.16%)
May 11, 2022	28.88	29.10	28.84	28.85	19,419	-0.05(-0.18%)
May 10, 2022	29.18	29.18	28.90	28.91	55,168	-0.08(-0.26%)
May 09, 2022	29.08	29.09	28.98	28.98	7,638	-0.37(-1.25%)
May 06, 2022	29.27	29.37	29.21	29.35	5,550	-0.12(-0.39%)
May 05, 2022	29.60	29.60	29.34	29.46	7,637	-0.48(-1.59%)
May 04, 2022	29.55	29.94	29.53	29.94	6,687	+0.36(+1.23%)
May 03, 2022	29.47	29.65	29.47	29.58	8,999	+0.27(+0.91%)
May 02, 2022	29.43	29.43	29.15	29.31	73,810	-0.20(-0.69%)
Apr 29, 2022	29.91	29.91	29.49	29.51	70,819	-0.49(-1.64%)
Apr 28, 2022	30.00	30.00	30.00	30.00	456	+0.23(+0.79%)
Apr 27, 2022	29.84	29.91	29.76	29.77	20,998	-0.11(-0.36%)
Apr 26, 2022	30.02	30.04	29.87	29.87	4,268	-0.20(-0.66%)
Apr 25, 2022	30.00	30.13	29.83	30.07	3,276	-0.02(-0.07%)
Apr 22, 2022	30.27	30.29	30.10	30.10	47,703	-0.31(-1.03%)
Apr 21, 2022	30.60	30.64	30.38	30.41	5,889	-0.20(-0.65%)
Apr 20, 2022	30.51	30.65	30.51	30.61	8,232	+0.24(+0.80%)
Apr 19, 2022	30.38	30.39	30.33	30.36	2,924	-0.02(-0.06%)
Apr 18, 2022	30.44	30.44	30.38	30.38	6,160	-0.08(-0.25%)
Apr 14, 2022	30.56	30.56	30.46	30.46	44,865	-0.11(-0.36%)
Apr 13, 2022	30.49	30.57	30.46	30.57	41,337	+0.13(+0.43%)
Apr 12, 2022	30.54	30.61	30.42	30.44	11,752	+0.01(+0.05%)
Apr 11, 2022	30.66	30.66	30.42	30.42	730	-0.21(-0.69%)
Apr 08, 2022	30.63	30.73	30.59	30.64	72,917	-0.03(-0.10%)
Apr 07, 2022	30.60	30.66	30.55	30.66	46,425	-0.08(-0.26%)
Apr 06, 2022	30.70	30.80	30.70	30.75	10,963	-0.09(-0.30%)
Apr 05, 2022	31.16	31.16	30.82	30.84	61,676	-0.29(-0.93%)
Apr 04, 2022	31.01	31.13	31.01	31.13	5,036	+0.01(+0.02%)
Apr 01, 2022	31.03	31.12	30.99	31.12	22,155	+0.11(+0.37%)
Mar 31, 2022	31.11	31.14	31.01	31.01	7,039	-0.06(-0.19%)
Mar 30, 2022	31.01	31.08	31.01	31.07	80,720	+0.04(+0.13%)
Mar 29, 2022	30.82	31.03	30.82	31.03	3,309	+0.31(+1.02%)
Mar 28, 2022	30.63	30.71	30.61	30.71	1,983	+0.07(+0.22%)
Mar 25, 2022	30.65	30.66	30.61	30.65	14,204	+0.06(+0.21%)
Mar 24, 2022	30.49	30.60	30.49	30.58	7,785	+0.07(+0.24%)
Mar 23, 2022	30.57	30.57	30.47	30.51	6,538	-0.03(-0.09%)
Mar 22, 2022	30.55	30.57	30.50	30.54	5,799	+0.00(+0.00%)
Mar 21, 2022	30.67	30.68	30.47	30.54	11,606	-0.15(-0.50%)
Mar 18, 2022	30.67	30.69	30.67	30.69	1,097	+0.19(+0.63%)
Mar 17, 2022	30.39	30.52	30.37	30.50	2,213	+0.16(+0.53%)
Mar 16, 2022	30.25	30.34	30.09	30.34	400	+0.30(+0.99%)
Mar 15, 2022	30.03	30.04	29.97	30.04	3,754	+0.08(+0.28%)
Mar 14, 2022	30.14	30.14	29.94	29.96	5,206	-0.24(-0.80%)
Mar 11, 2022	30.31	30.36	30.20	30.20	35,565	-0.12(-0.40%)
Mar 10, 2022	30.27	30.33	30.27	30.32	5,975	-0.16(-0.51%)
Mar 09, 2022	30.50	30.54	30.48	30.48	1,738	+0.23(+0.77%)
Mar 08, 2022	30.24	30.27	30.20	30.24	1,979	-0.01(-0.03%)
Mar 07, 2022	30.47	30.47	30.25	30.25	4,947	-0.41(-1.34%)
Mar 04, 2022	30.59	30.66	30.57	30.66	4,274	-0.05(-0.17%)
Mar 03, 2022	30.69	30.77	30.69	30.71	1,210	-0.03(-0.09%)
Mar 02, 2022	30.67	30.77	30.67	30.74	1,127	+0.05(+0.17%)

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.