SPDR SSgA US Equity Premium Income ETF (SPIN)
 BATS: SPIN · Real-Time Price · USD
 32.36
 -0.12 (-0.37%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.44 | 32.53 | 32.35 | 32.36 | 32.36 | -0.38% | 17,914 | 
| Oct 29, 2025 | 32.58 | 32.58 | 32.40 | 32.48 | 32.48 | -0.06% | 8,160 | 
| Oct 28, 2025 | 32.51 | 32.51 | 32.43 | 32.50 | 32.50 | 0.01% | 9,310 | 
| Oct 27, 2025 | 32.51 | 32.51 | 32.47 | 32.50 | 32.50 | 0.87% | 2,325 | 
| Oct 24, 2025 | 32.22 | 32.26 | 32.20 | 32.22 | 32.22 | 0.79% | 10,803 | 
| Oct 23, 2025 | 31.92 | 32.27 | 31.85 | 31.97 | 31.97 | 0.37% | 532,546 | 
| Oct 22, 2025 | 31.83 | 31.90 | 31.67 | 31.85 | 31.85 | -0.37% | 650,500 | 
| Oct 21, 2025 | 32.00 | 32.02 | 31.92 | 31.97 | 31.97 | 0.20% | 3,323 | 
| Oct 20, 2025 | 31.78 | 31.91 | 31.78 | 31.91 | 31.91 | 0.87% | 4,877 | 
| Oct 17, 2025 | 31.41 | 31.63 | 31.34 | 31.63 | 31.63 | 0.44% | 1,188 | 
| Oct 16, 2025 | 31.74 | 31.74 | 31.40 | 31.49 | 31.49 | -0.28% | 10,317 | 
| Oct 15, 2025 | 31.74 | 31.79 | 31.42 | 31.58 | 31.58 | 0.38% | 3,822 | 
| Oct 14, 2025 | 31.13 | 31.63 | 31.13 | 31.46 | 31.46 | -0.33% | 10,994 | 
| Oct 13, 2025 | 31.36 | 31.61 | 31.36 | 31.56 | 31.56 | 1.30% | 2,414 | 
| Oct 10, 2025 | 32.05 | 32.05 | 31.16 | 31.16 | 31.16 | -2.27% | 4,221 | 
| Oct 9, 2025 | 31.87 | 31.95 | 31.87 | 31.88 | 31.88 | -0.15% | 17,053 | 
| 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 |