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
19th Sep 2025 (Fri) 33.39 33.39 33.39 33.39 300
18th Sep 2025 (Thu) 33.37 33.4508 33.37 33.4508 0
17th Sep 2025 (Wed) 33.37 33.4405 33.37 33.4405 98
16th Sep 2025 (Tue) 33.37 33.44 33.37 33.44 126
15th Sep 2025 (Mon) 33.37 33.4872 33.37 33.4872 140
12th Sep 2025 (Fri) 33.37 33.5005 33.37 33.5005 34
11th Sep 2025 (Thu) 33.37 33.54 33.37 33.54 1
10th Sep 2025 (Wed) 33.37 33.37 33.35 33.32 232
9th Sep 2025 (Tue) 33.25 33.32 33.23 33.265 5,202
8th Sep 2025 (Mon) 33.25 33.25 33.20 33.26 1,369
5th Sep 2025 (Fri) 33.23 33.23 33.23 33.2824 411
4th Sep 2025 (Thu) 33.071 33.11 33.071 33.155 1,002
3rd Sep 2025 (Wed) 33.00 33.00 33.00 33.0566 401
2nd Sep 2025 (Tue) 33.16 33.16 33.0085 33.0085 16
1st Sep 2025 (Mon) 33.16 33.19 33.16 33.168 339
29th Aug 2025 (Fri) 33.16 33.19 33.16 33.168 339
28th Aug 2025 (Thu) 33.06 33.2138 33.06 33.2138 0
27th Aug 2025 (Wed) 33.06 33.15 33.06 33.15 65
26th Aug 2025 (Tue) 33.06 33.06 33.06 33.105 100
25th Aug 2025 (Mon) 32.90 33.1248 32.90 33.1248 38
22nd Aug 2025 (Fri) 32.90 33.2497 32.90 33.2497 1
21st Aug 2025 (Thu) 32.90 32.91 32.88 32.9029 2,306
20th Aug 2025 (Wed) 32.97 32.97 32.97 32.9893 200
19th Aug 2025 (Tue) 32.90 32.921 32.90 32.93 603
18th Aug 2025 (Mon) 32.89 32.89 32.8658 32.8658 10
15th Aug 2025 (Fri) 32.89 32.902 32.89 32.902 4
14th Aug 2025 (Thu) 32.89 32.89 32.89 32.9249 557
13th Aug 2025 (Wed) 32.64 33.0162 32.64 33.0162 10
12th Aug 2025 (Tue) 32.64 32.8035 32.64 32.8035 75
11th Aug 2025 (Mon) 32.64 32.64 32.6137 32.6137 57
8th Aug 2025 (Fri) 32.64 32.653 32.64 32.653 0
7th Aug 2025 (Thu) 32.64 32.64 32.6325 32.6325 1
6th Aug 2025 (Wed) 32.64 32.64 32.5988 32.5988 2
5th Aug 2025 (Tue) 32.64 32.64 32.60 32.60 491
4th Aug 2025 (Mon) 32.36 32.6136 32.36 32.6136 5
1st Aug 2025 (Fri) 32.36 32.36 32.36 32.36 1
31st Jul 2025 (Thu) 32.37 32.37 32.37 32.3746 218
30th Jul 2025 (Wed) 32.44 32.44 32.44 32.4555 411
29th Jul 2025 (Tue) 32.55 32.55 32.55 32.6251 200
28th Jul 2025 (Mon) 32.59 32.59 32.4876 32.4876 0
25th Jul 2025 (Fri) 32.59 32.59 32.59 32.59 94
24th Jul 2025 (Thu) 32.59 32.59 32.57 32.5696 575
23rd Jul 2025 (Wed) 32.471 32.58 32.471 32.58 2
22nd Jul 2025 (Tue) 32.471 32.471 32.471 32.5624 100
FTSE 100 Latest
Value9,216.67
Change-11.44