SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
28.88
-0.33 (-1.12%)
Mar 31, 2025, 3:25 PM EDT - Market open
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | - | -1.12% | 3,549 |
| Mar 28, 2025 | 29.41 | 29.41 | 29.21 | 29.21 | 29.21 | -1.61% | 1,749 |
| Mar 27, 2025 | 29.64 | 29.69 | 29.64 | 29.69 | 29.69 | -0.16% | 10,201 |
| Mar 26, 2025 | 29.72 | 29.76 | 29.72 | 29.73 | 29.73 | -1.15% | 2,186 |
| Mar 25, 2025 | 30.12 | 30.12 | 30.05 | 30.08 | 30.08 | 0.17% | 1,668 |
| Mar 24, 2025 | 29.96 | 30.03 | 29.96 | 30.03 | 30.03 | 1.35% | 783 |
| Mar 21, 2025 | 29.54 | 29.63 | 29.54 | 29.63 | 29.63 | 0.16% | 2,321 |
| Mar 20, 2025 | 29.60 | 29.60 | 29.58 | 29.58 | 29.58 | 0.01% | 521 |
| Mar 19, 2025 | 29.32 | 29.58 | 29.32 | 29.58 | 29.58 | 0.95% | 1,322 |
| Mar 18, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.01% | 383 |
| Mar 17, 2025 | 29.69 | 29.70 | 29.60 | 29.60 | 29.60 | 0.72% | 709 |
| Mar 14, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2.05% | 870 |
| Mar 13, 2025 | 28.94 | 28.94 | 28.80 | 28.80 | 28.80 | -1.30% | 1,468 |
| Mar 12, 2025 | 29.23 | 29.24 | 29.14 | 29.18 | 29.18 | 0.28% | 1,986 |
| Mar 11, 2025 | 29.21 | 29.21 | 29.02 | 29.10 | 29.10 | -0.61% | 43,800 |
| Mar 10, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -2.45% | 373 |
| Mar 7, 2025 | 29.53 | 30.02 | 29.53 | 30.01 | 30.01 | 0.75% | 4,292 |
| Mar 6, 2025 | 30.00 | 30.00 | 29.78 | 29.79 | 29.79 | -1.49% | 2,406 |
| Mar 5, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.97% | 912 |
| Mar 4, 2025 | 30.06 | 30.06 | 29.82 | 29.95 | 29.95 | -0.79% | 17,390 |
| Mar 3, 2025 | 30.30 | 30.30 | 30.19 | 30.19 | 30.19 | -2.34% | 429 |
| Feb 28, 2025 | 30.40 | 30.91 | 30.40 | 30.91 | 30.78 | 1.44% | 2,456 |
| Feb 27, 2025 | 31.00 | 31.00 | 30.47 | 30.47 | 30.35 | -1.55% | 1,154 |
| Feb 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.83 | 0.13% | 192 |
| Feb 25, 2025 | 30.82 | 30.92 | 30.82 | 30.92 | 30.79 | -0.58% | 670 |
| Feb 24, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.97 | -0.54% | 163 |
| Feb 21, 2025 | 31.30 | 31.30 | 31.26 | 31.26 | 31.13 | -1.51% | 366 |
| Feb 20, 2025 | 31.68 | 31.74 | 31.65 | 31.74 | 31.61 | -0.19% | 475 |
| Feb 19, 2025 | 31.79 | 31.80 | 31.79 | 31.80 | 31.67 | 0.28% | 2,419 |
| Feb 18, 2025 | 31.69 | 31.73 | 31.69 | 31.71 | 31.58 | -0.14% | 3,633 |
| Feb 14, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.63 | - | 25 |
| Feb 13, 2025 | 31.63 | 31.76 | 31.63 | 31.76 | 31.63 | 0.79% | 167 |
| Feb 12, 2025 | 31.55 | 31.55 | 31.51 | 31.51 | 31.38 | -0.34% | 720 |
| Feb 11, 2025 | 31.54 | 31.67 | 31.54 | 31.62 | 31.49 | 0.19% | 13,842 |
| Feb 10, 2025 | 31.59 | 31.61 | 31.52 | 31.56 | 31.43 | 0.65% | 3,612 |
| Feb 7, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.23 | -0.81% | 620 |
| Feb 6, 2025 | 31.60 | 31.62 | 31.58 | 31.61 | 31.48 | 0.22% | 4,481 |
| Feb 5, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.42 | 0.27% | 1,126 |
| Feb 4, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.33 | 0.18% | 1,106 |
| Feb 3, 2025 | 31.37 | 31.44 | 31.37 | 31.40 | 31.27 | -0.70% | 513 |
| Jan 31, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.34 | -0.41% | 340 |
| Jan 30, 2025 | 31.62 | 31.75 | 31.62 | 31.75 | 31.46 | 0.47% | 5,550 |
| Jan 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.32 | -0.31% | 139 |
| Jan 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.41 | 0.73% | 50 |
| Jan 27, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.19 | -1.01% | 171 |
| Jan 24, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.50 | -0.04% | 212 |
| Jan 23, 2025 | 31.73 | 31.81 | 31.73 | 31.81 | 31.52 | 0.18% | 510 |
| Jan 22, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.46 | 0.40% | 80 |
| Jan 21, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.34 | 0.59% | 339 |
| Jan 17, 2025 | 31.46 | 31.51 | 31.44 | 31.44 | 31.16 | 0.71% | 3,484 |