SPDR SSGA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
31.10
-0.08 (-0.27%)
At close: Dec 19, 2024, 3:59 PM
31.37
+0.27 (0.86%)
After-hours: Dec 20, 2024, 4:10 PM EST
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.86% | 2 |
| Dec 19, 2024 | 31.30 | 31.30 | 31.10 | 31.10 | 31.10 | -0.27% | 728 |
| Dec 18, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -2.27% | 44 |
| Dec 17, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.36% | 5 |
| Dec 16, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.24% | 5 |
| Dec 13, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.03% | 7 |
| Dec 12, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.41% | 31 |
| Dec 11, 2024 | 31.93 | 32.09 | 31.93 | 32.09 | 32.09 | 0.73% | 101 |
| Dec 10, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.36% | 56 |
| Dec 9, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.36% | 99 |
| Dec 6, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.26% | 3 |
| Dec 5, 2024 | 32.10 | 32.10 | 32.01 | 32.01 | 32.01 | -0.12% | 11,135 |
| Dec 4, 2024 | 32.06 | 32.07 | 32.05 | 32.05 | 32.05 | 0.52% | 490 |
| Dec 3, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.04% | 33 |
| Dec 2, 2024 | 31.86 | 31.87 | 31.81 | 31.87 | 31.87 | -0.16% | 1,102 |
| Nov 29, 2024 | 31.93 | 31.93 | 31.92 | 31.92 | 31.76 | 0.48% | 530 |
| Nov 27, 2024 | 31.80 | 31.80 | 31.77 | 31.77 | 31.61 | -0.13% | 103 |
| Nov 26, 2024 | 31.68 | 31.81 | 31.68 | 31.81 | 31.65 | 0.38% | 447 |
| Nov 25, 2024 | 31.63 | 31.72 | 31.63 | 31.68 | 31.53 | 0.39% | 3,139 |
| Nov 22, 2024 | 31.58 | 31.58 | 31.50 | 31.56 | 31.41 | 0.17% | 302 |
| Nov 21, 2024 | 31.39 | 31.58 | 31.39 | 31.51 | 31.36 | 0.25% | 1,200 |
| Nov 20, 2024 | 31.29 | 31.44 | 31.29 | 31.43 | 31.28 | 0.09% | 3,700 |
| Nov 19, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.25 | 0.33% | 1 |
| Nov 18, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.15 | 0.08% | 9 |
| Nov 15, 2024 | 31.26 | 31.28 | 31.26 | 31.28 | 31.13 | -1.24% | 180 |
| Nov 14, 2024 | 31.81 | 31.81 | 31.67 | 31.67 | 31.52 | -0.08% | 1,305 |
| Nov 13, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.54 | - | 72 |
| Nov 12, 2024 | 31.75 | 31.77 | 31.67 | 31.70 | 31.54 | 0.17% | 2,395 |
| Nov 11, 2024 | 31.66 | 31.66 | 31.64 | 31.64 | 31.49 | - | 312 |
| Nov 8, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.49 | 0.21% | 35 |
| Nov 7, 2024 | 31.60 | 31.60 | 31.58 | 31.58 | 31.42 | 0.54% | 111 |
| Nov 6, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.26 | 2.00% | 49 |
| Nov 5, 2024 | 30.81 | 30.85 | 30.79 | 30.79 | 30.64 | 0.92% | 1,026 |
| Nov 4, 2024 | 30.63 | 30.63 | 30.51 | 30.51 | 30.36 | -0.16% | 2,004 |
| Nov 1, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.41 | -0.53% | 67 |
| Oct 31, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.34 | -1.50% | 154 |
| Oct 30, 2024 | 31.30 | 31.30 | 31.19 | 31.19 | 30.80 | -0.14% | 235 |
| Oct 29, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.85 | 0.16% | 123 |
| Oct 28, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.80 | 0.33% | 352 |
| Oct 25, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.70 | -0.09% | 132 |
| Oct 24, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.72 | - | 3 |
| Oct 23, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 30.72 | -0.66% | 21 |
| Oct 22, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.93 | 0.18% | 7 |
| Oct 21, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.87 | 0.10% | 49 |
| Oct 18, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 30.84 | 0.29% | 7 |
| Oct 17, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.76 | 0.12% | 19 |
| Oct 16, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 30.72 | 0.17% | 423 |
| Oct 15, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.67 | -0.61% | 135 |
| Oct 14, 2024 | 31.05 | 31.24 | 31.05 | 31.24 | 30.85 | 0.61% | 184 |
| Oct 11, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.67 | 0.46% | 19 |
| Oct 10, 2024 | 30.93 | 30.93 | 30.91 | 30.91 | 30.53 | - | 330 |
| Oct 9, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.53 | 0.32% | 31 |
| Oct 8, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.43 | 0.74% | 2 |
| Oct 7, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.21 | -0.65% | 5 |
| Oct 4, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.40 | 0.53% | 7 |
| Oct 3, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.24 | -0.15% | 48 |
| Oct 2, 2024 | 30.59 | 30.67 | 30.59 | 30.67 | 30.29 | 0.25% | 206 |
| Oct 1, 2024 | 30.58 | 30.59 | 30.58 | 30.59 | 30.21 | -1.04% | 414 |
| Sep 30, 2024 | 30.77 | 30.91 | 30.77 | 30.91 | 30.34 | 0.11% | 118 |
| Sep 27, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.30 | -0.04% | 104 |
| Sep 26, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.31 | 0.12% | 87 |
| Sep 25, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.28 | 0.01% | 212 |
| Sep 24, 2024 | 30.83 | 30.85 | 30.83 | 30.85 | 30.27 | 0.07% | 474 |
| Sep 23, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.25 | 0.16% | 77 |
| Sep 20, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.20 | -0.09% | 52 |
| Sep 19, 2024 | 30.87 | 30.87 | 30.81 | 30.81 | 30.23 | 0.92% | 273 |
| Sep 18, 2024 | 30.57 | 30.65 | 30.53 | 30.53 | 29.96 | -0.06% | 330 |
| Sep 17, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 29.98 | 0.12% | 168 |
| Sep 16, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 29.94 | -0.24% | 51 |
| Sep 13, 2024 | 30.62 | 30.62 | 30.58 | 30.58 | 30.01 | 0.40% | 5,301 |
| Sep 12, 2024 | 30.31 | 30.46 | 30.31 | 30.46 | 29.89 | 0.57% | 104 |
| Sep 11, 2024 | 29.60 | 30.29 | 29.60 | 30.29 | 29.72 | 1.07% | 166 |
| Sep 10, 2024 | 30.03 | 30.03 | 29.97 | 29.97 | 29.41 | 0.51% | 227 |
| Sep 9, 2024 | 29.84 | 29.84 | 29.82 | 29.82 | 29.26 | 1.01% | 115 |
| Sep 6, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.97 | -1.45% | 1 |