Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Spdr Ssga Incom (INKM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 33.37 33.37 33.37 33.3928 8
15th Dec 2025 (Mon) 33.45 33.45 33.41 33.4705 919
12th Dec 2025 (Fri) 33.45 33.45 33.41 33.4251 1,394
11th Dec 2025 (Thu) 33.54 33.54 33.54 33.5342 130
10th Dec 2025 (Wed) 33.32 33.448 33.32 33.448 34
9th Dec 2025 (Tue) 33.32 33.32 33.31 33.2602 435
8th Dec 2025 (Mon) 33.51 33.51 33.33 33.33 25
5th Dec 2025 (Fri) 33.51 33.51 33.51 33.4111 109
4th Dec 2025 (Thu) 33.48 33.485 33.48 33.485 0
3rd Dec 2025 (Wed) 33.48 33.5002 33.48 33.5002 0
2nd Dec 2025 (Tue) 33.48 33.48 33.3849 33.3849 0
1st Dec 2025 (Mon) 33.48 33.48 33.48 33.4009 0
28th Nov 2025 (Fri) 33.54 33.5747 33.54 33.5747 0
27th Nov 2025 (Thu) 33.54 33.54 33.54 33.5191 220
26th Nov 2025 (Wed) 33.54 33.54 33.54 33.5191 220
25th Nov 2025 (Tue) 33.36 33.37 33.36 33.365 661
24th Nov 2025 (Mon) 33.02 33.1621 33.02 33.1621 0
21st Nov 2025 (Fri) 33.02 33.02 33.0051 33.0051 0
20th Nov 2025 (Thu) 33.02 33.02 32.71 32.71 0
19th Nov 2025 (Wed) 33.02 33.02 32.89 32.71 2,239
18th Nov 2025 (Tue) 33.41 33.41 33.022 33.022 0
17th Nov 2025 (Mon) 33.41 33.41 33.0156 33.0156 0
14th Nov 2025 (Fri) 33.41 33.41 33.1672 33.1672 0
13th Nov 2025 (Thu) 33.41 33.41 33.1872 33.1872 0
12th Nov 2025 (Wed) 33.41 33.41 33.41 33.3934 2,240
11th Nov 2025 (Tue) 33.37 33.37 33.37 33.37 130
10th Nov 2025 (Mon) 32.96 33.245 32.96 33.245 0
7th Nov 2025 (Fri) 32.96 33.1036 32.96 33.1036 0
6th Nov 2025 (Thu) 32.96 32.9969 32.96 32.9969 0
5th Nov 2025 (Wed) 32.96 33.00 32.96 33.00 0
4th Nov 2025 (Tue) 33.19 33.19 33.03 33.03 0
3rd Nov 2025 (Mon) 33.19 33.19 33.03 33.03 48
31st Oct 2025 (Fri) 33.19 33.19 33.11 33.11 0
30th Oct 2025 (Thu) 33.19 33.19 33.19 33.1453 282
29th Oct 2025 (Wed) 33.43 33.43 33.23 33.2372 272
28th Oct 2025 (Tue) 33.48 33.51 33.48 33.4766 428
27th Oct 2025 (Mon) 33.43 33.531 33.43 33.531 25
24th Oct 2025 (Fri) 33.43 33.43 33.42 33.424 701
23rd Oct 2025 (Thu) 33.35 33.35 33.35 33.3325 301
22nd Oct 2025 (Wed) 33.32 33.32 33.3116 33.3116 15
21st Oct 2025 (Tue) 33.32 33.3481 33.32 33.3481 211
20th Oct 2025 (Mon) 33.32 33.32 33.32 33.32 203
17th Oct 2025 (Fri) 33.12 33.1815 33.12 33.1815 0
16th Oct 2025 (Thu) 33.12 33.12 33.0866 33.0866 0
FTSE 100 Latest
Value9,684.79
Change-66.52