Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,939.62 +3,786.14 (+6.40%) CMC Crypto 200
1,365.21 +88.23 (+6.91%)
SPDR SSgA Income Allocation ETF (INKM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:10PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.75 | 30.82 | 30.75 | 30.82 | 30.82 | 4,000 |
| 02 May 2024 | 30.52 | 30.65 | 30.52 | 30.63 | 30.63 | 2,800 |
| 01 May 2024 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | 17,900 |
| 30 Apr 2024 | 30.47 | 30.47 | 30.36 | 30.36 | 30.36 | 4,500 |
| 29 Apr 2024 | 30.53 | 30.58 | 30.52 | 30.58 | 30.58 | 8,800 |
| 26 Apr 2024 | 30.49 | 30.49 | 30.45 | 30.45 | 30.45 | 2,300 |
| 25 Apr 2024 | 30.35 | 30.40 | 30.35 | 30.40 | 30.40 | 2,400 |
| 24 Apr 2024 | 30.46 | 30.52 | 30.43 | 30.51 | 30.51 | 7,200 |
| 23 Apr 2024 | 30.42 | 30.56 | 30.42 | 30.53 | 30.53 | 1,000 |
| 22 Apr 2024 | 30.23 | 30.40 | 30.23 | 30.38 | 30.38 | 5,300 |
| 19 Apr 2024 | 30.20 | 30.24 | 30.20 | 30.24 | 30.24 | 2,000 |
| 18 Apr 2024 | 30.08 | 30.15 | 30.07 | 30.11 | 30.11 | 3,100 |
| 17 Apr 2024 | 30.07 | 30.15 | 30.07 | 30.10 | 30.10 | 2,700 |
| 16 Apr 2024 | 30.00 | 30.04 | 29.95 | 30.00 | 30.00 | 7,800 |
| 15 Apr 2024 | 30.29 | 30.29 | 30.10 | 30.14 | 30.14 | 5,900 |
| 12 Apr 2024 | 30.47 | 30.47 | 30.39 | 30.39 | 30.39 | 3,300 |
| 11 Apr 2024 | 30.59 | 30.59 | 30.46 | 30.54 | 30.54 | 1,900 |
| 10 Apr 2024 | 30.72 | 30.72 | 30.53 | 30.60 | 30.60 | 6,400 |
| 09 Apr 2024 | 31.04 | 31.04 | 30.97 | 31.03 | 31.03 | 1,900 |
| 08 Apr 2024 | 30.87 | 30.92 | 30.87 | 30.91 | 30.91 | 2,700 |
| 05 Apr 2024 | 30.82 | 30.88 | 30.82 | 30.86 | 30.86 | 6,900 |
| 04 Apr 2024 | 31.04 | 31.06 | 30.87 | 30.89 | 30.89 | 17,500 |
| 03 Apr 2024 | 30.85 | 30.95 | 30.85 | 30.95 | 30.95 | 9,200 |
| 02 Apr 2024 | 30.86 | 30.91 | 30.86 | 30.91 | 30.91 | 14,500 |
| 01 Apr 2024 | 31.01 | 31.01 | 30.99 | 31.01 | 31.01 | 6,400 |
| 28 Mar 2024 | 31.20 | 31.23 | 31.20 | 31.21 | 31.21 | 5,800 |
| 27 Mar 2024 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | 1,600 |
| 26 Mar 2024 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | 500 |
| 25 Mar 2024 | 30.97 | 30.98 | 30.95 | 30.95 | 30.95 | 2,700 |
| 22 Mar 2024 | 31.10 | 31.10 | 30.98 | 30.98 | 30.98 | 3,300 |
| 21 Mar 2024 | 31.00 | 31.04 | 30.99 | 31.01 | 31.01 | 3,700 |
| 20 Mar 2024 | 30.81 | 30.93 | 30.78 | 30.93 | 30.93 | 8,600 |
| 19 Mar 2024 | 30.73 | 30.78 | 30.71 | 30.78 | 30.78 | 4,800 |
| 19 Mar 2024 | 0.247 Dividend | |||||
| 18 Mar 2024 | 30.96 | 30.97 | 30.94 | 30.94 | 30.69 | 7,000 |
| 15 Mar 2024 | 30.97 | 30.99 | 30.93 | 30.95 | 30.70 | 10,100 |
| 14 Mar 2024 | 31.10 | 31.10 | 30.93 | 30.97 | 30.72 | 8,600 |
| 13 Mar 2024 | 31.24 | 31.25 | 31.17 | 31.19 | 30.94 | 7,300 |
| 12 Mar 2024 | 31.25 | 31.25 | 31.10 | 31.19 | 30.94 | 19,200 |
| 11 Mar 2024 | 31.15 | 31.21 | 31.15 | 31.21 | 30.96 | 2,200 |
| 08 Mar 2024 | 31.17 | 31.23 | 31.17 | 31.18 | 30.93 | 5,200 |
| 07 Mar 2024 | 31.18 | 31.18 | 31.12 | 31.15 | 30.90 | 47,800 |
| 06 Mar 2024 | 31.04 | 31.11 | 31.03 | 31.07 | 30.82 | 10,600 |
| 05 Mar 2024 | 30.99 | 30.99 | 30.93 | 30.95 | 30.70 | 15,300 |
| 04 Mar 2024 | 30.81 | 30.93 | 30.81 | 30.90 | 30.65 | 2,700 |
| 01 Mar 2024 | 30.86 | 30.90 | 30.84 | 30.90 | 30.65 | 2,200 |
| 29 Feb 2024 | 30.74 | 30.83 | 30.74 | 30.82 | 30.57 | 5,200 |
| 28 Feb 2024 | 30.61 | 30.71 | 30.61 | 30.71 | 30.46 | 19,800 |
| 27 Feb 2024 | 30.68 | 30.69 | 30.65 | 30.68 | 30.44 | 2,200 |
| 26 Feb 2024 | 30.71 | 30.71 | 30.63 | 30.65 | 30.41 | 19,000 |
| 23 Feb 2024 | 30.75 | 30.81 | 30.75 | 30.78 | 30.53 | 23,200 |
| 22 Feb 2024 | 30.65 | 30.70 | 30.65 | 30.68 | 30.44 | 6,100 |
| 21 Feb 2024 | 30.63 | 30.63 | 30.57 | 30.60 | 30.36 | 2,400 |
| 20 Feb 2024 | 30.59 | 30.63 | 30.59 | 30.60 | 30.36 | 1,800 |
| 16 Feb 2024 | 30.49 | 30.63 | 30.49 | 30.57 | 30.33 | 3,200 |
| 15 Feb 2024 | 30.48 | 30.66 | 30.48 | 30.66 | 30.42 | 15,800 |
| 14 Feb 2024 | 30.40 | 30.42 | 30.39 | 30.42 | 30.18 | 2,700 |
| 13 Feb 2024 | 30.29 | 30.35 | 30.25 | 30.28 | 30.04 | 6,200 |
| 12 Feb 2024 | 30.57 | 30.71 | 30.57 | 30.67 | 30.43 | 3,600 |
| 09 Feb 2024 | 30.53 | 30.59 | 30.53 | 30.59 | 30.35 | 2,200 |
| 08 Feb 2024 | 30.58 | 30.59 | 30.53 | 30.58 | 30.34 | 3,600 |
| 07 Feb 2024 | 30.64 | 30.66 | 30.61 | 30.63 | 30.39 | 11,100 |
| 06 Feb 2024 | 30.55 | 30.67 | 30.55 | 30.67 | 30.43 | 7,800 |
| 05 Feb 2024 | 30.65 | 30.65 | 30.47 | 30.51 | 30.27 | 9,000 |
| 02 Feb 2024 | 30.71 | 30.79 | 30.71 | 30.79 | 30.54 | 700 |
| 01 Feb 2024 | 30.84 | 30.99 | 30.83 | 30.99 | 30.74 | 2,700 |
| 31 Jan 2024 | 30.95 | 30.95 | 30.74 | 30.74 | 30.49 | 13,600 |
| 30 Jan 2024 | 30.81 | 30.85 | 30.74 | 30.84 | 30.59 | 12,300 |
| 29 Jan 2024 | 30.80 | 30.83 | 30.72 | 30.83 | 30.58 | 2,800 |
| 26 Jan 2024 | 30.72 | 30.73 | 30.70 | 30.72 | 30.47 | 12,700 |
| 25 Jan 2024 | 30.68 | 30.72 | 30.65 | 30.72 | 30.47 | 78,700 |
| 24 Jan 2024 | 30.61 | 30.62 | 30.50 | 30.50 | 30.26 | 4,500 |
| 23 Jan 2024 | 30.58 | 30.59 | 30.53 | 30.59 | 30.35 | 4,100 |
| 22 Jan 2024 | 30.71 | 30.71 | 30.61 | 30.64 | 30.40 | 7,000 |
| 19 Jan 2024 | 30.41 | 30.60 | 30.41 | 30.58 | 30.34 | 3,700 |
| 18 Jan 2024 | 30.50 | 30.50 | 30.42 | 30.46 | 30.22 | 1,600 |
| 17 Jan 2024 | 30.49 | 30.50 | 30.45 | 30.50 | 30.26 | 7,400 |
| 16 Jan 2024 | 30.75 | 30.76 | 30.63 | 30.63 | 30.39 | 7,000 |
| 12 Jan 2024 | 30.93 | 30.94 | 30.90 | 30.91 | 30.66 | 7,700 |
| 11 Jan 2024 | 30.85 | 30.89 | 30.78 | 30.89 | 30.64 | 18,000 |
| 10 Jan 2024 | 30.88 | 30.91 | 30.88 | 30.89 | 30.64 | 1,900 |
| 09 Jan 2024 | 30.84 | 30.90 | 30.84 | 30.88 | 30.63 | 2,400 |
| 08 Jan 2024 | 30.76 | 30.97 | 30.75 | 30.97 | 30.72 | 57,700 |
| 05 Jan 2024 | 30.86 | 30.92 | 30.74 | 30.80 | 30.55 | 8,200 |
| 04 Jan 2024 | 30.84 | 30.87 | 30.77 | 30.77 | 30.52 | 2,200 |
| 03 Jan 2024 | 30.94 | 30.94 | 30.77 | 30.87 | 30.62 | 34,000 |
| 02 Jan 2024 | 30.95 | 31.00 | 30.94 | 30.98 | 30.73 | 6,400 |
| 29 Dec 2023 | 31.10 | 31.10 | 31.04 | 31.04 | 30.79 | 7,300 |
| 28 Dec 2023 | 31.20 | 31.21 | 31.15 | 31.15 | 30.90 | 6,900 |
| 27 Dec 2023 | 31.10 | 31.22 | 31.10 | 31.19 | 30.94 | 8,200 |
| 26 Dec 2023 | 30.99 | 31.08 | 30.98 | 31.08 | 30.83 | 1,600 |
| 22 Dec 2023 | 31.06 | 31.08 | 30.95 | 30.95 | 30.70 | 3,200 |
| 21 Dec 2023 | 30.95 | 30.95 | 30.81 | 30.95 | 30.70 | 6,200 |
| 20 Dec 2023 | 30.98 | 31.00 | 30.76 | 30.79 | 30.54 | 7,900 |
| 19 Dec 2023 | 30.90 | 30.95 | 30.88 | 30.95 | 30.70 | 11,200 |
| 19 Dec 2023 | 0.41 Dividend | |||||
| 18 Dec 2023 | 31.31 | 31.31 | 31.15 | 31.17 | 30.51 | 3,000 |
| 15 Dec 2023 | 31.27 | 31.27 | 31.18 | 31.22 | 30.56 | 4,700 |
| 14 Dec 2023 | 31.27 | 31.39 | 31.27 | 31.39 | 30.73 | 55,400 |
| 13 Dec 2023 | 30.41 | 30.91 | 30.38 | 30.90 | 30.25 | 21,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.