SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
31.92
-0.01 (-0.04%)
Oct 9, 2025, 10:44 AM EDT - Market open
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.94 | 31.94 | 31.93 | 31.93 | 31.93 | 0.67% | 1,063 |
| Oct 7, 2025 | 31.84 | 31.84 | 31.69 | 31.72 | 31.72 | -0.38% | 15,765 |
| Oct 6, 2025 | 31.81 | 31.84 | 31.80 | 31.84 | 31.84 | 0.52% | 2,769 |
| Oct 3, 2025 | 31.70 | 31.70 | 31.61 | 31.68 | 31.68 | 0.17% | 19,081 |
| Oct 2, 2025 | 31.71 | 31.71 | 31.51 | 31.62 | 31.62 | 0.14% | 668 |
| Oct 1, 2025 | 31.48 | 31.58 | 31.41 | 31.58 | 31.58 | - | 284 |
| Sep 30, 2025 | 31.40 | 31.59 | 31.40 | 31.58 | 31.49 | 0.54% | 2,296 |
| Sep 29, 2025 | 31.44 | 31.47 | 31.39 | 31.41 | 31.32 | 0.05% | 9,153 |
| Sep 26, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.30 | 0.52% | 599 |
| Sep 25, 2025 | 31.17 | 31.29 | 31.16 | 31.23 | 31.14 | -0.26% | 7,364 |
| Sep 24, 2025 | 31.40 | 31.40 | 31.23 | 31.31 | 31.22 | -0.24% | 6,063 |
| Sep 23, 2025 | 31.48 | 31.50 | 31.39 | 31.39 | 31.30 | -0.64% | 6,469 |
| Sep 22, 2025 | 31.48 | 31.59 | 31.48 | 31.59 | 31.50 | 0.39% | 1,528 |
| Sep 19, 2025 | 31.36 | 31.47 | 31.36 | 31.47 | 31.37 | 0.45% | 224 |
| Sep 18, 2025 | 31.34 | 31.35 | 31.33 | 31.33 | 31.23 | 0.52% | 1,661 |
| Sep 17, 2025 | 31.08 | 31.18 | 31.08 | 31.16 | 31.07 | -0.27% | 373 |
| Sep 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.16 | -0.26% | 54 |
| Sep 15, 2025 | 31.20 | 31.33 | 31.20 | 31.33 | 31.24 | 0.35% | 7,781 |
| Sep 12, 2025 | 31.25 | 31.25 | 31.22 | 31.22 | 31.13 | 0.02% | 1,121 |
| Sep 11, 2025 | 31.19 | 31.25 | 31.14 | 31.22 | 31.12 | 0.56% | 7,801 |
| Sep 10, 2025 | 31.30 | 31.30 | 31.04 | 31.04 | 30.95 | 0.29% | 12,023 |
| Sep 9, 2025 | 30.85 | 30.95 | 30.83 | 30.95 | 30.86 | 0.16% | 1,447 |
| Sep 8, 2025 | 30.80 | 30.92 | 30.80 | 30.90 | 30.81 | 0.55% | 3,265 |
| Sep 5, 2025 | 30.85 | 30.85 | 30.70 | 30.73 | 30.64 | -0.59% | 1,124 |
| Sep 4, 2025 | 30.76 | 30.91 | 30.76 | 30.91 | 30.82 | 0.69% | 905 |
| Sep 3, 2025 | 30.76 | 30.76 | 30.55 | 30.70 | 30.61 | 0.46% | 959 |
| Sep 2, 2025 | 30.41 | 30.56 | 30.41 | 30.56 | 30.47 | -0.90% | 459 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.83 | 30.83 | 30.68 | -0.54% | 396 |
| Aug 28, 2025 | 30.99 | 31.04 | 30.99 | 31.00 | 30.85 | 0.15% | 7,651 |
| Aug 27, 2025 | 30.91 | 30.95 | 30.91 | 30.95 | 30.80 | 0.05% | 622 |
| Aug 26, 2025 | 30.86 | 30.94 | 30.79 | 30.94 | 30.79 | 0.59% | 1,330 |
| Aug 25, 2025 | 30.79 | 30.95 | 30.76 | 30.76 | 30.61 | -0.43% | 21,764 |
| Aug 22, 2025 | 30.85 | 30.89 | 30.84 | 30.89 | 30.74 | 1.54% | 1,611 |
| Aug 21, 2025 | 30.45 | 30.46 | 30.42 | 30.42 | 30.27 | -0.49% | 538 |
| Aug 20, 2025 | 30.47 | 30.60 | 30.47 | 30.57 | 30.42 | -0.22% | 385,753 |
| Aug 19, 2025 | 30.87 | 30.87 | 30.64 | 30.64 | 30.49 | -0.56% | 1,270 |
| Aug 18, 2025 | 30.77 | 30.81 | 30.72 | 30.81 | 30.66 | -0.03% | 848 |
| Aug 15, 2025 | 30.88 | 30.88 | 30.82 | 30.82 | 30.67 | -0.10% | 275 |
| Aug 14, 2025 | 30.71 | 30.85 | 30.71 | 30.85 | 30.70 | 0.02% | 1,037 |
| Aug 13, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.69 | 0.23% | 239 |
| Aug 12, 2025 | 30.68 | 30.77 | 30.68 | 30.77 | 30.62 | 1.11% | 195 |
| Aug 11, 2025 | 30.49 | 30.57 | 30.43 | 30.43 | 30.28 | -0.21% | 5,922 |
| Aug 8, 2025 | 30.47 | 30.50 | 30.42 | 30.50 | 30.35 | 0.73% | 1,711 |
| Aug 7, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.13 | -0.08% | 86 |
| Aug 6, 2025 | 30.13 | 30.30 | 30.13 | 30.30 | 30.15 | 0.30% | 646 |
| Aug 5, 2025 | 30.42 | 30.42 | 30.14 | 30.21 | 30.06 | -0.72% | 2,353 |
| Aug 4, 2025 | 30.00 | 30.43 | 30.00 | 30.43 | 30.28 | 1.53% | 4,236 |
| Aug 1, 2025 | 29.91 | 29.97 | 29.83 | 29.97 | 29.82 | -1.59% | 2,000 |
| Jul 31, 2025 | 30.67 | 31.60 | 30.44 | 30.45 | 30.19 | -0.04% | 31,869 |
| Jul 30, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 30.20 | -0.18% | 1,336 |