Skip to main content
logo
SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
31.33
+0.11 (0.35%)
At close: Sep 15, 2025, 4:00 PM EDT
31.33
0.00 (0.00%)
After-hours: Sep 15, 2025, 6:30 PM EDT

SPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202531.2031.3231.2031.27-0.16%942
Sep 12, 202531.2531.2531.2231.2231.220.02%1,121
Sep 11, 202531.1931.2531.1431.2231.220.56%7,801
Sep 10, 202531.3031.3031.0431.0431.040.29%12,023
Sep 9, 202530.8530.9530.8330.9530.950.16%1,447
Sep 8, 202530.8030.9230.8030.9030.900.55%3,265
Sep 5, 202530.8530.8530.7030.7330.73-0.59%1,124
Sep 4, 202530.7630.9130.7630.9130.910.69%905
Sep 3, 202530.7630.7630.5530.7030.700.46%959
Sep 2, 202530.4130.5630.4130.5630.56-0.90%459
Aug 29, 202530.9530.9530.8330.8330.77-0.54%396
Aug 28, 202530.9931.0430.9931.0030.940.15%7,651
Aug 27, 202530.9130.9530.9130.9530.890.05%622
Aug 26, 202530.8630.9430.7930.9430.880.59%1,330
Aug 25, 202530.7930.9530.7630.7630.70-0.43%21,764
Aug 22, 202530.8530.8930.8430.8930.831.54%1,611
Aug 21, 202530.4530.4630.4230.4230.36-0.49%538
Aug 20, 202530.4730.6030.4730.5730.51-0.22%385,753
Aug 19, 202530.8730.8730.6430.6430.58-0.56%1,270
Aug 18, 202530.7730.8130.7230.8130.75-0.03%848
Aug 15, 202530.8830.8830.8230.8230.76-0.10%275
Aug 14, 202530.7130.8530.7130.8530.790.02%1,037
Aug 13, 202530.8430.8430.8430.8430.780.23%239
Aug 12, 202530.6830.7730.6830.7730.711.11%195
Aug 11, 202530.4930.5730.4330.4330.37-0.21%5,922
Aug 8, 202530.4730.5030.4230.5030.440.73%1,711
Aug 7, 202530.2830.2830.2830.2830.21-0.08%86
Aug 6, 202530.1330.3030.1330.3030.240.30%646
Aug 5, 202530.4230.4230.1430.2130.15-0.72%2,353
Aug 4, 202530.0030.4330.0030.4330.371.53%4,236
Aug 1, 202529.9129.9729.8329.9729.91-1.59%2,000
Jul 31, 202530.6731.6030.4430.4530.28-0.04%31,869
Jul 30, 202530.5930.5930.4630.4630.29-0.18%1,336
Jul 29, 202530.4830.5430.4730.5230.340.11%1,889
Jul 28, 202530.4930.4930.4930.4930.310.13%52
Jul 25, 202530.4030.5030.4030.4430.270.38%1,778
Jul 24, 202530.3330.3330.3330.3330.150.42%575
Jul 23, 202530.1030.2030.1030.2030.030.41%30,442
Jul 22, 202530.0230.0929.9630.0829.900.20%3,161
Jul 21, 202530.0230.0230.0230.0229.850.24%316
Jul 18, 202529.9529.9529.9529.9529.77-416
Jul 17, 202529.9529.9529.9529.9529.770.63%8
Jul 16, 202529.7029.8429.6629.7629.590.13%6,792
Jul 15, 202529.8729.8729.7229.7229.55-14,273
Jul 14, 202529.7029.7829.7029.7229.55-0.12%4,729
Jul 11, 202529.7629.7629.7629.7629.580.23%278
Jul 10, 202529.7929.7929.6829.6929.520.10%4,004
Jul 9, 202529.7029.7029.6229.6629.490.15%2,388
Jul 8, 202529.6429.6429.6229.6229.44-0.11%320
Jul 7, 202529.6429.6529.6429.6529.48-480