SPDR SSgA Income Allocation ETF (INKM)
NYSEARCA: INKM · Real-Time Price · USD
33.45
+0.01 (0.03%)
At close: Sep 18, 2025, 4:00 PM EDT
33.45
0.00 (0.00%)
After-hours: Sep 18, 2025, 8:00 PM EDT
INKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 33.38 | 33.47 | 33.38 | 33.45 | 33.45 | 0.03% | 22,043 |
| Sep 17, 2025 | 33.52 | 33.60 | 33.44 | 33.44 | 33.44 | - | 2,992 |
| Sep 16, 2025 | 33.52 | 33.52 | 33.44 | 33.44 | 33.44 | -0.14% | 1,805 |
| Sep 15, 2025 | 33.58 | 33.58 | 33.47 | 33.49 | 33.49 | -0.04% | 1,209 |
| Sep 12, 2025 | 33.52 | 33.52 | 33.48 | 33.50 | 33.50 | -0.12% | 2,205 |
| Sep 11, 2025 | 33.49 | 33.54 | 33.49 | 33.54 | 33.54 | 0.66% | 2,014 |
| Sep 10, 2025 | 33.37 | 33.38 | 33.31 | 33.32 | 33.32 | 0.17% | 6,776 |
| Sep 9, 2025 | 33.25 | 33.32 | 33.23 | 33.27 | 33.27 | 0.02% | 15,427 |
| Sep 8, 2025 | 33.28 | 33.28 | 33.20 | 33.26 | 33.26 | -0.07% | 6,078 |
| Sep 5, 2025 | 33.32 | 33.32 | 33.19 | 33.28 | 33.28 | 0.38% | 4,872 |
| Sep 4, 2025 | 33.08 | 33.16 | 33.07 | 33.16 | 33.16 | 0.30% | 7,998 |
| Sep 3, 2025 | 33.06 | 33.06 | 33.00 | 33.06 | 33.06 | 0.15% | 4,788 |
| Sep 2, 2025 | 33.06 | 33.06 | 32.92 | 33.01 | 33.01 | -0.48% | 11,839 |
| Aug 29, 2025 | 33.15 | 33.21 | 33.15 | 33.17 | 33.17 | -0.14% | 4,623 |
| Aug 28, 2025 | 33.13 | 33.21 | 33.13 | 33.21 | 33.21 | 0.19% | 6,937 |
| Aug 27, 2025 | 33.06 | 33.15 | 33.06 | 33.15 | 33.15 | 0.14% | 4,365 |
| Aug 26, 2025 | 33.17 | 33.17 | 33.03 | 33.11 | 33.11 | -0.06% | 4,163 |
| Aug 25, 2025 | 33.18 | 33.18 | 33.10 | 33.13 | 33.13 | -0.38% | 7,003 |
| Aug 22, 2025 | 33.23 | 33.29 | 33.20 | 33.25 | 33.25 | 1.05% | 187,780 |
| Aug 21, 2025 | 32.85 | 32.93 | 32.85 | 32.90 | 32.90 | -0.26% | 13,655 |
| Aug 20, 2025 | 32.92 | 33.00 | 32.92 | 32.99 | 32.99 | 0.18% | 6,622 |
| Aug 19, 2025 | 32.97 | 32.99 | 32.90 | 32.93 | 32.93 | 0.19% | 7,943 |
| Aug 18, 2025 | 32.87 | 32.88 | 32.84 | 32.87 | 32.87 | -0.11% | 1,975 |
| Aug 15, 2025 | 32.90 | 32.92 | 32.85 | 32.90 | 32.90 | -0.07% | 5,226 |
| Aug 14, 2025 | 32.98 | 32.98 | 32.87 | 32.93 | 32.93 | -0.28% | 2,001 |
| Aug 13, 2025 | 32.94 | 33.02 | 32.94 | 33.02 | 33.02 | 0.65% | 326 |
| Aug 12, 2025 | 32.66 | 32.80 | 32.66 | 32.80 | 32.80 | 0.58% | 2,350 |
| Aug 11, 2025 | 32.68 | 32.68 | 32.61 | 32.61 | 32.61 | -0.12% | 1,306 |
| Aug 8, 2025 | 32.63 | 32.67 | 32.63 | 32.65 | 32.65 | 0.06% | 928 |
| Aug 7, 2025 | 32.62 | 32.64 | 32.62 | 32.63 | 32.63 | 0.10% | 1,615 |
| Aug 6, 2025 | 32.65 | 32.65 | 32.59 | 32.60 | 32.60 | - | 420 |
| Aug 5, 2025 | 32.60 | 32.64 | 32.59 | 32.60 | 32.60 | -0.04% | 1,419 |
| Aug 4, 2025 | 32.58 | 32.62 | 32.58 | 32.61 | 32.61 | 0.78% | 866 |
| Aug 1, 2025 | 32.32 | 32.36 | 32.32 | 32.36 | 32.36 | -0.05% | 3,062 |
| Jul 31, 2025 | 32.50 | 32.53 | 32.37 | 32.38 | 32.38 | -0.25% | 1,464 |
| Jul 30, 2025 | 32.60 | 32.63 | 32.44 | 32.46 | 32.46 | -0.52% | 1,791 |
| Jul 29, 2025 | 32.51 | 32.63 | 32.49 | 32.63 | 32.63 | 0.42% | 5,253 |
| Jul 28, 2025 | 32.54 | 32.54 | 32.49 | 32.49 | 32.49 | -0.31% | 930 |
| Jul 25, 2025 | 32.49 | 32.59 | 32.49 | 32.59 | 32.59 | 0.06% | 2,357 |
| Jul 24, 2025 | 32.58 | 32.62 | 32.57 | 32.57 | 32.57 | -0.03% | 2,429 |
| Jul 23, 2025 | 32.59 | 32.59 | 32.56 | 32.58 | 32.58 | 0.06% | 2,025 |
| Jul 22, 2025 | 32.47 | 32.56 | 32.47 | 32.56 | 32.56 | 0.50% | 4,868 |
| Jul 21, 2025 | 32.48 | 32.50 | 32.38 | 32.40 | 32.40 | 0.16% | 2,774 |
| Jul 18, 2025 | 32.39 | 32.39 | 32.32 | 32.35 | 32.35 | 0.16% | 2,743 |
| Jul 17, 2025 | 32.32 | 32.32 | 32.29 | 32.30 | 32.30 | 0.23% | 1,323 |
| Jul 16, 2025 | 32.18 | 32.22 | 32.04 | 32.22 | 32.22 | 0.16% | 1,288 |
| Jul 15, 2025 | 32.33 | 32.33 | 32.16 | 32.17 | 32.17 | -0.61% | 7,203 |
| Jul 14, 2025 | 32.32 | 32.36 | 32.28 | 32.36 | 32.36 | 0.01% | 1,610 |
| Jul 11, 2025 | 32.38 | 32.38 | 32.32 | 32.36 | 32.36 | -0.38% | 4,922 |
| Jul 10, 2025 | 32.42 | 32.49 | 32.42 | 32.49 | 32.49 | 0.24% | 564 |