SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
31.16
-0.09 (-0.28%)
Sep 17, 2025, 4:00 PM EDT - Market closed
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.08 | 31.18 | 31.08 | 31.16 | 31.16 | -0.27% | 373 |
| Sep 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.26% | 54 |
| Sep 15, 2025 | 31.20 | 31.33 | 31.20 | 31.33 | 31.33 | 0.35% | 7,781 |
| Sep 12, 2025 | 31.25 | 31.25 | 31.22 | 31.22 | 31.22 | 0.02% | 1,121 |
| Sep 11, 2025 | 31.19 | 31.25 | 31.14 | 31.22 | 31.22 | 0.56% | 7,801 |
| Sep 10, 2025 | 31.30 | 31.30 | 31.04 | 31.04 | 31.04 | 0.29% | 12,023 |
| Sep 9, 2025 | 30.85 | 30.95 | 30.83 | 30.95 | 30.95 | 0.16% | 1,447 |
| Sep 8, 2025 | 30.80 | 30.92 | 30.80 | 30.90 | 30.90 | 0.55% | 3,265 |
| Sep 5, 2025 | 30.85 | 30.85 | 30.70 | 30.73 | 30.73 | -0.59% | 1,124 |
| Sep 4, 2025 | 30.76 | 30.91 | 30.76 | 30.91 | 30.91 | 0.69% | 905 |
| Sep 3, 2025 | 30.76 | 30.76 | 30.55 | 30.70 | 30.70 | 0.46% | 959 |
| Sep 2, 2025 | 30.41 | 30.56 | 30.41 | 30.56 | 30.56 | -0.90% | 459 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.83 | 30.83 | 30.77 | -0.54% | 396 |
| Aug 28, 2025 | 30.99 | 31.04 | 30.99 | 31.00 | 30.94 | 0.15% | 7,651 |
| Aug 27, 2025 | 30.91 | 30.95 | 30.91 | 30.95 | 30.89 | 0.05% | 622 |
| Aug 26, 2025 | 30.86 | 30.94 | 30.79 | 30.94 | 30.88 | 0.59% | 1,330 |
| Aug 25, 2025 | 30.79 | 30.95 | 30.76 | 30.76 | 30.70 | -0.43% | 21,764 |
| Aug 22, 2025 | 30.85 | 30.89 | 30.84 | 30.89 | 30.83 | 1.54% | 1,611 |
| Aug 21, 2025 | 30.45 | 30.46 | 30.42 | 30.42 | 30.36 | -0.49% | 538 |
| Aug 20, 2025 | 30.47 | 30.60 | 30.47 | 30.57 | 30.51 | -0.22% | 385,753 |
| Aug 19, 2025 | 30.87 | 30.87 | 30.64 | 30.64 | 30.58 | -0.56% | 1,270 |
| Aug 18, 2025 | 30.77 | 30.81 | 30.72 | 30.81 | 30.75 | -0.03% | 848 |
| Aug 15, 2025 | 30.88 | 30.88 | 30.82 | 30.82 | 30.76 | -0.10% | 275 |
| Aug 14, 2025 | 30.71 | 30.85 | 30.71 | 30.85 | 30.79 | 0.02% | 1,037 |
| Aug 13, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.78 | 0.23% | 239 |
| Aug 12, 2025 | 30.68 | 30.77 | 30.68 | 30.77 | 30.71 | 1.11% | 195 |
| Aug 11, 2025 | 30.49 | 30.57 | 30.43 | 30.43 | 30.37 | -0.21% | 5,922 |
| Aug 8, 2025 | 30.47 | 30.50 | 30.42 | 30.50 | 30.44 | 0.73% | 1,711 |
| Aug 7, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.21 | -0.08% | 86 |
| Aug 6, 2025 | 30.13 | 30.30 | 30.13 | 30.30 | 30.24 | 0.30% | 646 |
| Aug 5, 2025 | 30.42 | 30.42 | 30.14 | 30.21 | 30.15 | -0.72% | 2,353 |
| Aug 4, 2025 | 30.00 | 30.43 | 30.00 | 30.43 | 30.37 | 1.53% | 4,236 |
| Aug 1, 2025 | 29.91 | 29.97 | 29.83 | 29.97 | 29.91 | -1.59% | 2,000 |
| Jul 31, 2025 | 30.67 | 31.60 | 30.44 | 30.45 | 30.28 | -0.04% | 31,869 |
| Jul 30, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 30.29 | -0.18% | 1,336 |
| Jul 29, 2025 | 30.48 | 30.54 | 30.47 | 30.52 | 30.34 | 0.11% | 1,889 |
| Jul 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.31 | 0.13% | 52 |
| Jul 25, 2025 | 30.40 | 30.50 | 30.40 | 30.44 | 30.27 | 0.38% | 1,778 |
| Jul 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.15 | 0.42% | 575 |
| Jul 23, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.03 | 0.41% | 30,442 |
| Jul 22, 2025 | 30.02 | 30.09 | 29.96 | 30.08 | 29.90 | 0.20% | 3,161 |
| Jul 21, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.85 | 0.24% | 316 |
| Jul 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.77 | - | 416 |
| Jul 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.77 | 0.63% | 8 |
| Jul 16, 2025 | 29.70 | 29.84 | 29.66 | 29.76 | 29.59 | 0.13% | 6,792 |
| Jul 15, 2025 | 29.87 | 29.87 | 29.72 | 29.72 | 29.55 | - | 14,273 |
| Jul 14, 2025 | 29.70 | 29.78 | 29.70 | 29.72 | 29.55 | -0.12% | 4,729 |
| Jul 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.58 | 0.23% | 278 |
| Jul 10, 2025 | 29.79 | 29.79 | 29.68 | 29.69 | 29.52 | 0.10% | 4,004 |
| Jul 9, 2025 | 29.70 | 29.70 | 29.62 | 29.66 | 29.49 | 0.15% | 2,388 |