SPDR SSgA Income Allocation ETF (INKM)

INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	33.06	33.06	33.03	33.03	33.03	-0.24%	1,273
Oct 31, 2025	33.07	33.11	33.07	33.11	33.11	-0.11%	579
Oct 30, 2025	33.26	33.26	33.15	33.15	33.15	-0.28%	1,350
Oct 29, 2025	33.41	33.43	33.23	33.24	33.24	-0.72%	4,602
Oct 28, 2025	33.49	33.57	33.48	33.48	33.48	-0.16%	5,068
Oct 27, 2025	33.49	33.55	33.49	33.53	33.53	0.32%	19,225
Oct 24, 2025	33.43	33.46	33.40	33.42	33.42	0.27%	3,985
Oct 23, 2025	33.34	33.35	33.28	33.33	33.33	0.06%	7,322
Oct 22, 2025	33.34	33.34	33.24	33.31	33.31	-0.11%	4,667
Oct 21, 2025	33.30	33.37	33.30	33.35	33.35	0.08%	3,891
Oct 20, 2025	33.28	33.36	33.27	33.32	33.32	0.42%	7,057
Oct 17, 2025	33.04	33.18	33.04	33.18	33.18	0.29%	1,558
Oct 16, 2025	33.22	33.22	33.04	33.09	33.09	-0.27%	1,766
Oct 15, 2025	33.19	33.28	33.11	33.18	33.18	0.25%	7,448
Oct 14, 2025	32.98	33.11	32.98	33.09	33.09	0.34%	584
Oct 13, 2025	33.00	33.00	32.92	32.98	32.98	0.55%	4,648
Oct 10, 2025	33.42	33.42	32.80	32.80	32.80	-0.73%	2,898
Oct 9, 2025	33.11	33.14	33.04	33.04	33.04	-0.33%	3,799
Oct 8, 2025	33.19	33.20	33.15	33.15	33.15	-0.06%	3,678
Oct 7, 2025	33.20	33.21	33.17	33.17	33.17	-0.18%	2,745
Oct 6, 2025	33.30	33.30	33.23	33.23	33.23	-0.11%	1,625
Oct 3, 2025	33.28	33.34	33.27	33.27	33.27	0.19%	152,934
Oct 2, 2025	33.17	33.21	33.15	33.21	33.21	-0.12%	2,717
Oct 1, 2025	33.20	33.24	33.16	33.24	33.24	0.37%	3,187
Sep 30, 2025	33.02	33.12	33.00	33.12	33.12	0.28%	5,366
Sep 29, 2025	33.14	33.14	33.01	33.03	33.03	0.02%	46,987
Sep 26, 2025	33.00	33.03	32.97	33.02	33.02	0.36%	7,373
Sep 25, 2025	32.93	32.97	32.85	32.91	32.91	-0.38%	30,346
Sep 24, 2025	33.06	33.06	33.01	33.03	33.03	-1.36%	8,060
Sep 23, 2025	33.50	33.51	33.46	33.49	33.09	0.12%	7,959
Sep 22, 2025	33.39	33.45	33.36	33.45	33.05	0.17%	6,279
Sep 19, 2025	33.39	33.43	33.38	33.39	33.00	-0.18%	9,105
Sep 18, 2025	33.38	33.47	33.38	33.45	33.06	0.03%	22,043
Sep 17, 2025	33.52	33.60	33.44	33.44	33.05	-	2,992
Sep 16, 2025	33.52	33.52	33.44	33.44	33.05	-0.14%	1,805
Sep 15, 2025	33.58	33.58	33.47	33.49	33.09	-0.04%	1,209
Sep 12, 2025	33.52	33.52	33.48	33.50	33.11	-0.12%	2,205
Sep 11, 2025	33.49	33.54	33.49	33.54	33.14	0.66%	2,014
Sep 10, 2025	33.37	33.38	33.31	33.32	32.93	0.17%	6,776
Sep 9, 2025	33.25	33.32	33.23	33.27	32.87	0.02%	15,427
Sep 8, 2025	33.28	33.28	33.20	33.26	32.87	-0.07%	6,078
Sep 5, 2025	33.32	33.32	33.19	33.28	32.89	0.38%	4,872
Sep 4, 2025	33.08	33.16	33.07	33.16	32.76	0.30%	7,998
Sep 3, 2025	33.06	33.06	33.00	33.06	32.67	0.15%	4,788
Sep 2, 2025	33.06	33.06	32.92	33.01	32.62	-0.48%	11,839
Aug 29, 2025	33.15	33.21	33.15	33.17	32.78	-0.14%	4,623
Aug 28, 2025	33.13	33.21	33.13	33.21	32.82	0.19%	6,937
Aug 27, 2025	33.06	33.15	33.06	33.15	32.76	0.14%	4,365
Aug 26, 2025	33.17	33.17	33.03	33.11	32.71	-0.06%	4,163
Aug 25, 2025	33.18	33.18	33.10	33.13	32.73	-0.38%	7,003

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.