SPDR SSgA Income Allocation ETF (INKM)
NYSEARCA: INKM · Real-Time Price · USD
31.69
-0.02 (-0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
INKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 31.69 | 31.73 | 31.69 | 31.69 | 31.69 | -0.05% | 73,220 |
| Apr 24, 2025 | 31.48 | 31.71 | 31.48 | 31.71 | 31.71 | 0.84% | 2,955 |
| Apr 23, 2025 | 31.64 | 31.67 | 31.44 | 31.44 | 31.44 | 0.43% | 4,518 |
| Apr 22, 2025 | 31.24 | 31.31 | 31.23 | 31.31 | 31.31 | 1.01% | 3,019 |
| Apr 21, 2025 | 31.16 | 31.16 | 30.86 | 30.99 | 30.99 | -0.97% | 1,067 |
| Apr 17, 2025 | 31.35 | 31.35 | 31.30 | 31.30 | 31.30 | 0.34% | 2,594 |
| Apr 16, 2025 | 31.23 | 31.35 | 31.13 | 31.19 | 31.19 | -0.05% | 2,923 |
| Apr 15, 2025 | 31.23 | 31.25 | 31.17 | 31.20 | 31.20 | 0.23% | 1,539 |
| Apr 14, 2025 | 31.06 | 31.24 | 31.06 | 31.13 | 31.13 | 0.80% | 111,187 |
| Apr 11, 2025 | 30.77 | 30.88 | 30.40 | 30.88 | 30.88 | 0.86% | 3,921 |
| Apr 10, 2025 | 30.80 | 30.80 | 30.60 | 30.62 | 30.62 | -1.63% | 1,498 |
| Apr 9, 2025 | 30.05 | 31.19 | 29.92 | 31.13 | 31.13 | 3.31% | 12,732 |
| Apr 8, 2025 | 30.65 | 30.74 | 30.00 | 30.13 | 30.13 | -0.92% | 40,210 |
| Apr 7, 2025 | 30.51 | 30.57 | 30.41 | 30.41 | 30.41 | -1.39% | 17,485 |
| Apr 4, 2025 | 31.19 | 31.19 | 30.84 | 30.84 | 30.84 | -2.53% | 5,990 |
| Apr 3, 2025 | 31.98 | 31.98 | 31.64 | 31.64 | 31.64 | -1.04% | 2,811 |
| Apr 2, 2025 | 31.89 | 31.97 | 31.89 | 31.97 | 31.97 | 0.24% | 1,405 |
| Apr 1, 2025 | 31.85 | 31.90 | 31.82 | 31.90 | 31.90 | 0.31% | 7,985 |
| Mar 31, 2025 | 31.68 | 31.86 | 31.68 | 31.80 | 31.80 | 0.18% | 2,849 |
| Mar 28, 2025 | 31.78 | 31.78 | 31.72 | 31.74 | 31.74 | 0.04% | 2,186 |
| Mar 27, 2025 | 31.76 | 31.81 | 31.73 | 31.73 | 31.73 | -0.21% | 22,361 |
| Mar 26, 2025 | 31.87 | 31.90 | 31.80 | 31.80 | 31.80 | -0.98% | 2,138 |
| Mar 25, 2025 | 32.16 | 32.18 | 32.11 | 32.11 | 31.87 | -0.16% | 5,003 |
| Mar 24, 2025 | 32.16 | 32.16 | 32.08 | 32.16 | 31.92 | 0.19% | 2,631 |
| Mar 21, 2025 | 32.06 | 32.10 | 32.05 | 32.10 | 31.86 | -0.09% | 1,893 |
| Mar 20, 2025 | 32.23 | 32.23 | 32.09 | 32.13 | 31.89 | -0.06% | 9,787 |
| Mar 19, 2025 | 32.07 | 32.15 | 32.04 | 32.15 | 31.91 | 0.31% | 1,465 |
| Mar 18, 2025 | 32.05 | 32.07 | 32.03 | 32.05 | 31.81 | -0.21% | 2,287 |
| Mar 17, 2025 | 32.07 | 32.12 | 32.07 | 32.12 | 31.88 | 0.59% | 670 |
| Mar 14, 2025 | 31.88 | 31.93 | 31.88 | 31.93 | 31.46 | 0.79% | 4,617 |
| Mar 13, 2025 | 31.71 | 31.73 | 31.66 | 31.68 | 31.22 | -0.16% | 3,458 |
| Mar 12, 2025 | 31.78 | 31.80 | 31.72 | 31.73 | 31.27 | -0.21% | 23,448 |
| Mar 11, 2025 | 32.09 | 32.09 | 31.73 | 31.80 | 31.33 | -0.51% | 5,551 |
| Mar 10, 2025 | 31.93 | 31.96 | 31.83 | 31.96 | 31.49 | -0.30% | 7,137 |
| Mar 7, 2025 | 32.04 | 32.06 | 31.98 | 32.06 | 31.59 | 0.39% | 2,074 |
| Mar 6, 2025 | 31.99 | 31.99 | 31.90 | 31.93 | 31.47 | -0.59% | 3,125 |
| Mar 5, 2025 | 32.10 | 32.19 | 32.00 | 32.12 | 31.65 | 0.21% | 8,522 |
| Mar 4, 2025 | 32.06 | 32.17 | 32.01 | 32.05 | 31.58 | -0.55% | 34,475 |
| Mar 3, 2025 | 32.31 | 32.32 | 32.23 | 32.23 | 31.76 | 0.05% | 51,587 |
| Feb 28, 2025 | 32.02 | 32.21 | 32.02 | 32.21 | 31.74 | 0.55% | 1,424 |
| Feb 27, 2025 | 32.13 | 32.17 | 32.04 | 32.04 | 31.57 | -0.52% | 1,380 |
| Feb 26, 2025 | 32.21 | 32.23 | 32.20 | 32.20 | 31.73 | 0.08% | 1,778 |
| Feb 25, 2025 | 32.14 | 32.24 | 32.12 | 32.18 | 31.71 | 0.32% | 6,565 |
| Feb 24, 2025 | 32.11 | 32.14 | 32.06 | 32.07 | 31.60 | 0.08% | 4,051 |
| Feb 21, 2025 | 32.17 | 32.17 | 32.04 | 32.05 | 31.58 | -0.25% | 2,213 |
| Feb 20, 2025 | 32.06 | 32.13 | 32.06 | 32.13 | 31.66 | 0.16% | 688 |
| Feb 19, 2025 | 32.06 | 32.08 | 31.99 | 32.08 | 31.61 | 0.08% | 4,756 |
| Feb 18, 2025 | 32.08 | 32.09 | 32.04 | 32.05 | 31.58 | -0.16% | 8,708 |
| Feb 14, 2025 | 32.14 | 32.19 | 32.10 | 32.10 | 31.63 | 0.15% | 2,652 |
| Feb 13, 2025 | 31.93 | 32.05 | 31.93 | 32.05 | 31.58 | 0.82% | 1,789 |