SPDR SSgA Income Allocation ETF (INKM)

INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	32.31	32.41	32.31	32.41	32.41	0.36%	2,061
Jul 8, 2025	32.22	32.32	32.22	32.29	32.29	0.05%	3,019
Jul 7, 2025	32.45	32.45	32.23	32.27	32.27	-0.61%	3,309
Jul 3, 2025	32.48	32.49	32.46	32.47	32.47	0.05%	1,595
Jul 2, 2025	32.33	32.46	32.33	32.46	32.46	0.12%	2,225
Jul 1, 2025	32.40	32.42	32.32	32.42	32.42	0.30%	11,669
Jun 30, 2025	32.29	32.32	32.20	32.32	32.32	0.48%	1,827
Jun 27, 2025	32.20	32.29	32.11	32.16	32.16	-0.05%	1,847
Jun 26, 2025	32.06	32.18	32.06	32.18	32.18	0.43%	1,979
Jun 25, 2025	32.03	32.04	32.02	32.04	32.04	-1.89%	2,204
Jun 24, 2025	32.58	32.66	32.58	32.66	32.15	0.53%	441
Jun 23, 2025	32.38	32.49	32.38	32.49	31.98	0.48%	1,743
Jun 20, 2025	32.33	32.36	32.33	32.33	31.83	-0.06%	1,132
Jun 18, 2025	32.36	32.40	32.30	32.35	31.85	-	1,602
Jun 17, 2025	32.33	32.35	32.29	32.35	31.85	-0.03%	42,885
Jun 16, 2025	32.45	32.48	32.35	32.36	31.86	0.09%	9,495
Jun 13, 2025	32.41	32.46	32.31	32.33	31.83	-0.64%	4,956
Jun 12, 2025	32.46	32.54	32.46	32.54	32.04	0.34%	4,454
Jun 11, 2025	32.46	32.47	32.41	32.43	31.93	0.04%	4,221

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.