Get the Stockscreener App
32.16
0.03%
0.0083
After Hours:
32.16
Spdr Ssga Income Allocation Etf Stock (INKM) Price History
The historical daily chart and data for Spdr Ssga Income Allocation Etf stock (INKM), show that the latest closing stock price as of May 30, 2025, is $32.16.
- Spdr Ssga Income Allocation Etf all-time high stock price is $36.41, occurred on June 10, 2021.
- The lowest Spdr Ssga Income Allocation Etf stock price recorded was $24.82 on March 23, 2020. Since then, Spdr Ssga Income Allocation Etf's stock price has risen over 29.58% to $32.16 now.
- The 52-week high stock price for INKM is $33.16, representing a 3.11% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for INKM is $29.92, indicating a -6.97% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr Ssga Income Allocation Etf (INKM) stock in the beginning of 2024 was $35.34. The stock closed the year at $29.49, a loss of over -16.55% for the year.
The table below shows more information about INKM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $32.17 | $32.10 | $0.0655 | 2,351.0 | +0.03% |
| May 29, 2025 | $32.15 | $32.11 | $0.0417 | 2,921.0 | +0.41% |
| May 28, 2025 | $32.06 | $32.00 | $0.06 | 2,192.0 | -0.36% |
| May 27, 2025 | $32.15 | $32.10 | $0.0453 | 1,488.0 | +0.79% |
| May 23, 2025 | $31.89 | $31.78 | $0.11 | 4,850.0 | +0.12% |
| May 22, 2025 | $31.86 | $31.71 | $0.15 | 4,286.0 | +0.02% |
| May 21, 2025 | $32.00 | $31.81 | $0.19 | 1,997.0 | -0.88% |
| May 20, 2025 | $32.15 | $32.10 | $0.05 | 3,275.0 | -0.19% |
| May 19, 2025 | $32.18 | $32.10 | $0.0801 | 703.0 | +0.11% |
| May 16, 2025 | $32.16 | $32.09 | $0.075 | 2,583.0 | +0.28% |
| May 15, 2025 | $32.05 | $31.94 | $0.1137 | 1,129.0 | +0.65% |
| May 14, 2025 | $31.85 | $31.85 | $0.0027 | 150.0 | -0.40% |
| May 13, 2025 | $31.98 | $31.91 | $0.0738 | 7,416.0 | -0.01% |
| May 12, 2025 | $31.98 | $31.98 | $0.00 | 103.0 | +0.08% |
| May 09, 2025 | $31.96 | $31.95 | $0.01 | 435.0 | +0.15% |
| May 08, 2025 | $32.02 | $31.91 | $0.1141 | 14,988.0 | -0.35% |
| May 07, 2025 | $32.03 | $32.01 | $0.025 | 851.0 | +0.18% |
| May 06, 2025 | $31.97 | $31.89 | $0.08 | 1,733.0 | +0.08% |
| May 05, 2025 | $31.96 | $31.91 | $0.0515 | 1,845.0 | -0.02% |
| May 02, 2025 | $31.94 | $31.94 | $0.00 | 481.0 | +0.41% |
Spdr Ssga Income Allocation Etf Stock (INKM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Ssga Income Allocation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INKM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Ssga Income Allocation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Ssga Income Allocation Etf Stock (INKM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $32.18 | $31.71 | $0.4701 | 60,047.0 | +0.94% |
| Apr, 2025 | $31.98 | $29.92 | $2.06 | 310,410.0 | +0.19% |
| Mar, 2025 | $32.32 | $31.66 | $0.66 | 118,205.0 | -1.28% |
| Feb, 2025 | $32.24 | $31.71 | $0.53 | 112,465.0 | +1.44% |
| Jan, 2025 | $31.97 | $30.95 | $1.02 | 148,958.0 | +1.54% |
Spdr Ssga Income Allocation Etf Stock (INKM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.80 | $31.22 | $1.58 | 195,448.0 | -4.85% |
| Nov, 2024 | $32.87 | $32.01 | $0.8612 | 99,255.0 | +2.18% |
| Oct, 2024 | $32.81 | $32.16 | $0.65 | 424,121.0 | -1.87% |
| Sep, 2024 | $33.16 | $32.46 | $0.70 | 528,922.0 | +0.97% |
| Aug, 2024 | $32.55 | $31.42 | $1.13 | 132,587.0 | +2.27% |
| Jul, 2024 | $31.81 | $30.51 | $1.30 | 251,597.0 | +3.51% |
| Jun, 2024 | $31.33 | $30.66 | $0.6741 | 83,346.0 | -1.31% |
| May, 2024 | $31.37 | $30.40 | $0.97 | 127,818.0 | +2.36% |
| Apr, 2024 | $31.06 | $29.95 | $1.11 | 123,724.0 | -2.74% |
| Mar, 2024 | $31.25 | $30.71 | $0.5415 | 169,401.0 | +1.28% |
| Feb, 2024 | $30.99 | $30.25 | $0.7373 | 148,367.0 | +0.25% |
| Jan, 2024 | $31.00 | $30.41 | $0.59 | 294,181.0 | -0.95% |
Spdr Ssga Income Allocation Etf Stock (INKM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.39 | $29.90 | $1.49 | 262,755.0 | +3.93% |
| Nov, 2023 | $29.92 | $28.10 | $1.82 | 232,205.0 | +6.64% |
| Oct, 2023 | $28.74 | $27.78 | $0.964 | 86,995.0 | -2.76% |
| Sep, 2023 | $30.34 | $28.65 | $1.69 | 104,366.0 | -4.78% |
| Aug, 2023 | $30.78 | $29.56 | $1.22 | 121,952.0 | -1.99% |
| Jul, 2023 | $30.98 | $29.88 | $1.10 | 94,508.0 | +1.85% |
| Jun, 2023 | $30.76 | $29.84 | $0.9203 | 61,327.0 | +1.56% |
| May, 2023 | $30.47 | $29.52 | $0.9427 | 222,088.0 | -2.49% |
| Apr, 2023 | $30.70 | $30.20 | $0.50 | 91,515.0 | +0.86% |
| Mar, 2023 | $30.62 | $29.51 | $1.11 | 150,505.0 | +0.13% |
| Feb, 2023 | $31.80 | $30.25 | $1.55 | 411,301.0 | -3.26% |
| Jan, 2023 | $31.34 | $29.53 | $1.81 | 467,032.0 | +6.17% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):