SPDR® SSgA Income Allocation ETF

INKM
🏛️ usa →
33.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 33.00 33.03 32.97 33.02 0.0M
2025-09-25 32.93 32.97 32.85 32.91 0.0M
2025-09-24 33.06 33.06 33.01 33.03 0.0M
2025-09-23 33.50 33.51 33.46 33.49 0.0M
2025-09-22 33.39 33.45 33.36 33.45 0.0M
2025-09-19 33.39 33.43 33.38 33.39 0.0M
2025-09-18 33.38 33.47 33.38 33.45 0.0M
2025-09-17 33.52 33.60 33.44 33.44 0.0M
2025-09-16 33.52 33.52 33.44 33.44 0.0M
2025-09-15 33.58 33.58 33.47 33.49 0.0M
2025-09-12 33.52 33.52 33.48 33.50 0.0M
2025-09-11 33.49 33.54 33.49 33.54 0.0M
2025-09-10 33.37 33.38 33.31 33.32 0.0M
2025-09-09 33.25 33.32 33.23 33.27 0.0M
2025-09-08 33.28 33.28 33.20 33.26 0.0M
2025-09-05 33.32 33.32 33.19 33.28 0.0M
2025-09-04 33.08 33.16 33.07 33.16 0.0M
2025-09-03 33.06 33.06 33.00 33.06 0.0M
2025-09-02 33.06 33.06 32.92 33.01 0.0M
2025-08-29 33.15 33.21 33.15 33.17 0.0M
2025-08-28 33.13 33.21 33.13 33.21 0.0M
2025-08-27 33.06 33.15 33.06 33.15 0.0M
2025-08-26 33.17 33.17 33.03 33.11 0.0M
2025-08-25 33.18 33.18 33.10 33.13 0.0M
2025-08-22 33.23 33.29 33.20 33.25 0.2M
2025-08-21 32.85 32.93 32.85 32.90 0.0M
2025-08-20 32.92 33.00 32.92 32.99 0.0M
2025-08-19 32.97 32.99 32.90 32.93 0.0M
2025-08-18 32.87 32.88 32.84 32.87 0.0M
2025-08-15 32.90 32.92 32.85 32.90 0.0M
2025-08-14 32.98 32.98 32.87 32.93 0.0M
2025-08-13 32.94 33.02 32.94 33.02 0.0M
2025-08-12 32.66 32.80 32.66 32.80 0.0M
2025-08-11 32.68 32.68 32.61 32.61 0.0M
2025-08-08 32.63 32.67 32.63 32.65 0.0M
2025-08-07 32.62 32.64 32.62 32.63 0.0M
2025-08-06 32.65 32.65 32.59 32.60 0.0M
2025-08-05 32.60 32.64 32.59 32.60 0.0M
2025-08-04 32.58 32.62 32.58 32.61 0.0M
2025-08-01 32.32 32.36 32.32 32.36 0.0M
2025-07-31 32.50 32.53 32.37 32.38 0.0M
2025-07-30 32.60 32.63 32.44 32.46 0.0M
2025-07-29 32.51 32.63 32.49 32.63 0.0M
2025-07-28 32.54 32.54 32.49 32.49 0.0M
2025-07-25 32.49 32.59 32.49 32.59 0.0M
2025-07-24 32.58 32.62 32.57 32.57 0.0M
2025-07-23 32.59 32.59 32.56 32.58 0.0M
2025-07-22 32.47 32.56 32.47 32.56 0.0M
2025-07-21 32.48 32.50 32.38 32.40 0.0M
2025-07-18 32.39 32.39 32.32 32.35 0.0M
2025-07-17 32.32 32.32 32.29 32.30 0.0M
2025-07-16 32.18 32.22 32.04 32.22 0.0M
2025-07-15 32.33 32.33 32.16 32.17 0.0M
2025-07-14 32.32 32.36 32.28 32.36 0.0M
2025-07-11 32.38 32.38 32.32 32.36 0.0M
2025-07-10 32.42 32.49 32.42 32.49 0.0M
2025-07-09 32.31 32.41 32.31 32.41 0.0M
2025-07-08 32.22 32.32 32.22 32.29 0.0M
2025-07-07 32.45 32.45 32.23 32.27 0.0M
2025-07-03 32.48 32.49 32.46 32.47 0.0M
2025-07-02 32.33 32.46 32.33 32.46 0.0M
2025-07-01 32.40 32.42 32.32 32.42 0.0M
2025-06-30 32.29 32.32 32.20 32.32 0.0M
2025-06-27 32.20 32.29 32.11 32.16 0.0M
2025-06-26 32.06 32.18 32.06 32.18 0.0M
2025-06-25 32.03 32.04 32.02 32.04 0.0M
2025-06-24 32.58 32.66 32.58 32.66 0.0M
2025-06-23 32.38 32.49 32.38 32.49 0.0M
2025-06-20 32.33 32.36 32.33 32.33 0.0M
2025-06-18 32.36 32.40 32.30 32.35 0.0M
2025-06-17 32.33 32.35 32.29 32.35 0.0M
2025-06-16 32.45 32.48 32.35 32.36 0.0M
2025-06-13 32.41 32.46 32.31 32.33 0.0M
2025-06-12 32.46 32.54 32.46 32.54 0.0M
2025-06-11 32.46 32.47 32.41 32.43 0.0M
2025-06-10 32.43 32.43 32.36 32.42 0.0M
2025-06-09 32.27 32.33 32.27 32.33 0.0M
2025-06-06 32.29 32.30 32.26 32.30 0.0M
2025-06-05 32.35 32.35 32.28 32.29 0.0M
2025-06-04 32.25 32.36 32.25 32.34 0.0M
2025-06-03 32.19 32.23 32.19 32.22 0.0M
2025-06-02 32.16 32.20 32.12 32.20 0.0M
2025-05-30 32.10 32.17 32.10 32.16 0.0M
2025-05-29 32.13 32.15 32.11 32.15 0.0M
2025-05-28 32.01 32.06 32.00 32.02 0.0M
2025-05-27 32.10 32.15 32.10 32.13 0.0M
2025-05-23 31.89 31.89 31.78 31.88 0.0M
2025-05-22 31.77 31.86 31.71 31.84 0.0M
2025-05-21 32.00 32.00 31.81 31.84 0.0M
2025-05-20 32.10 32.15 32.10 32.12 0.0M
2025-05-19 32.10 32.18 32.10 32.18 0.0M
2025-05-16 32.13 32.17 32.09 32.15 0.0M
2025-05-15 31.94 32.05 31.94 32.05 0.0M
2025-05-14 31.85 31.85 31.85 31.85 0.0M
2025-05-13 31.96 31.98 31.91 31.97 0.0M
2025-05-12 31.98 31.98 31.98 31.98 0.0M
2025-05-09 31.96 31.96 31.95 31.95 0.0M
2025-05-08 32.02 32.02 31.91 31.91 0.0M
2025-05-07 32.04 32.04 32.01 32.02 0.0M
2025-05-06 31.92 31.97 31.89 31.96 0.0M
2025-05-05 31.94 31.96 31.91 31.93 0.0M
2025-05-02 31.94 31.94 31.94 31.94 0.0M
2025-05-01 31.89 31.94 31.81 31.81 0.0M
2025-04-30 31.78 31.86 31.73 31.86 0.0M
2025-04-29 31.82 31.96 31.82 31.96 0.0M
2025-04-28 31.76 31.87 31.74 31.87 0.0M
2025-04-25 31.69 31.73 31.69 31.69 0.1M
2025-04-24 31.48 31.71 31.48 31.71 0.0M
2025-04-23 31.64 31.67 31.44 31.44 0.0M
2025-04-22 31.24 31.31 31.23 31.31 0.0M
2025-04-21 31.16 31.16 30.86 30.99 0.0M
2025-04-17 31.35 31.35 31.30 31.30 0.0M
2025-04-16 31.23 31.35 31.13 31.19 0.0M
2025-04-15 31.23 31.25 31.17 31.20 0.0M
2025-04-14 31.06 31.24 31.06 31.13 0.1M
2025-04-11 30.77 30.88 30.40 30.88 0.0M
2025-04-10 30.80 30.80 30.60 30.62 0.0M
2025-04-09 30.05 31.19 29.92 31.13 0.0M
2025-04-08 30.65 30.74 30.00 30.13 0.0M
2025-04-07 30.51 30.57 30.41 30.41 0.0M
2025-04-04 31.19 31.19 30.84 30.84 0.0M
2025-04-03 31.98 31.98 31.64 31.64 0.0M
2025-04-02 31.89 31.97 31.89 31.97 0.0M
2025-04-01 31.85 31.90 31.82 31.90 0.0M
2025-03-31 31.68 31.86 31.68 31.80 0.0M
2025-03-28 31.78 31.78 31.72 31.74 0.0M
2025-03-27 31.76 31.81 31.73 31.73 0.0M
2025-03-26 31.87 31.90 31.80 31.80 0.0M
2025-03-25 32.16 32.18 32.11 32.11 0.0M
2025-03-24 32.16 32.16 32.08 32.16 0.0M
2025-03-21 32.06 32.10 32.05 32.10 0.0M
2025-03-20 32.23 32.23 32.09 32.13 0.0M
2025-03-19 32.07 32.15 32.04 32.15 0.0M
2025-03-18 32.05 32.07 32.03 32.05 0.0M
2025-03-17 32.07 32.12 32.07 32.12 0.0M
2025-03-14 31.88 31.93 31.88 31.93 0.0M
2025-03-13 31.71 31.73 31.66 31.68 0.0M
2025-03-12 31.78 31.80 31.72 31.73 0.0M
2025-03-11 32.09 32.09 31.73 31.80 0.0M
2025-03-10 31.93 31.96 31.83 31.96 0.0M
2025-03-07 32.04 32.06 31.98 32.06 0.0M
2025-03-06 31.99 31.99 31.90 31.93 0.0M
2025-03-05 32.10 32.19 32.00 32.12 0.0M
2025-03-04 32.06 32.17 32.01 32.05 0.0M
2025-03-03 32.31 32.32 32.23 32.23 0.1M
2025-02-28 32.02 32.21 32.02 32.21 0.0M
2025-02-27 32.13 32.17 32.04 32.04 0.0M
2025-02-26 32.21 32.23 32.20 32.20 0.0M
2025-02-25 32.14 32.24 32.12 32.18 0.0M
2025-02-24 32.11 32.14 32.06 32.07 0.0M
2025-02-21 32.17 32.17 32.04 32.05 0.0M
2025-02-20 32.06 32.13 32.06 32.13 0.0M
2025-02-19 32.06 32.08 31.99 32.08 0.0M
2025-02-18 32.08 32.09 32.04 32.05 0.0M
2025-02-14 32.14 32.19 32.10 32.10 0.0M
2025-02-13 31.93 32.05 31.93 32.05 0.0M
2025-02-12 31.72 31.81 31.72 31.79 0.0M
2025-02-11 31.82 31.92 31.82 31.92 0.0M
2025-02-10 31.89 31.91 31.88 31.90 0.0M
2025-02-07 31.90 31.90 31.84 31.84 0.0M
2025-02-06 31.96 31.97 31.90 31.94 0.0M
2025-02-05 31.91 32.01 31.91 31.97 0.0M
2025-02-04 31.73 31.80 31.73 31.79 0.0M
2025-02-03 31.71 31.76 31.71 31.71 0.0M
2025-01-31 31.93 31.96 31.71 31.76 0.0M
2025-01-30 31.94 31.97 31.90 31.93 0.0M
2025-01-29 31.89 31.89 31.73 31.78 0.0M
2025-01-28 31.88 31.88 31.83 31.86 0.0M
2025-01-27 31.82 31.93 31.82 31.92 0.0M
2025-01-24 31.77 31.89 31.77 31.86 0.0M
2025-01-23 31.69 31.79 31.69 31.79 0.0M
2025-01-22 31.79 31.79 31.75 31.75 0.0M
2025-01-21 31.84 31.93 31.84 31.93 0.0M
2025-01-17 31.68 31.71 31.65 31.69 0.0M
2025-01-16 31.43 31.57 31.43 31.55 0.0M
2025-01-15 31.50 31.50 31.44 31.46 0.0M
2025-01-14 31.07 31.16 31.07 31.16 0.0M
2025-01-13 30.97 31.04 30.95 31.04 0.0M
2025-01-10 31.10 31.10 31.00 31.03 0.0M
2025-01-08 31.21 31.28 31.17 31.28 0.0M
2025-01-07 31.34 31.36 31.27 31.29 0.0M
2025-01-06 31.48 31.50 31.40 31.40 0.1M
2025-01-03 31.43 31.46 31.41 31.46 0.0M
2025-01-02 31.42 31.42 31.29 31.35 0.0M