SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
29.95
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
29.95
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.63% | 8 |
| Jul 16, 2025 | 29.70 | 29.84 | 29.66 | 29.76 | 29.76 | 0.13% | 6,792 |
| Jul 15, 2025 | 29.87 | 29.87 | 29.72 | 29.72 | 29.72 | - | 14,273 |
| Jul 14, 2025 | 29.70 | 29.78 | 29.70 | 29.72 | 29.72 | -0.12% | 4,729 |
| Jul 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.23% | 278 |
| Jul 10, 2025 | 29.79 | 29.79 | 29.68 | 29.69 | 29.69 | 0.10% | 4,004 |
| Jul 9, 2025 | 29.70 | 29.70 | 29.62 | 29.66 | 29.66 | 0.15% | 2,388 |
| Jul 8, 2025 | 29.64 | 29.64 | 29.62 | 29.62 | 29.62 | -0.11% | 320 |
| Jul 7, 2025 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | - | 480 |
| Jul 3, 2025 | 29.67 | 29.67 | 29.60 | 29.65 | 29.65 | 0.24% | 1,868 |
| Jul 2, 2025 | 29.56 | 29.58 | 29.53 | 29.58 | 29.58 | 0.30% | 434 |
| Jul 1, 2025 | 29.53 | 29.53 | 29.49 | 29.49 | 29.49 | -0.83% | 8,945 |
| Jun 30, 2025 | 29.84 | 29.84 | 29.66 | 29.74 | 29.47 | 0.20% | 4,893 |
| Jun 27, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.41 | 0.40% | 446 |
| Jun 26, 2025 | 29.54 | 29.57 | 29.54 | 29.57 | 29.30 | 0.38% | 785 |
| Jun 25, 2025 | 29.41 | 29.45 | 29.41 | 29.45 | 29.19 | 0.18% | 529 |
| Jun 24, 2025 | 29.28 | 29.40 | 29.28 | 29.40 | 29.13 | 0.88% | 1,072 |
| Jun 23, 2025 | 29.12 | 29.14 | 29.12 | 29.14 | 28.88 | 0.70% | 458 |
| Jun 20, 2025 | 29.17 | 29.17 | 28.94 | 28.94 | 28.68 | -0.07% | 1,284 |
| Jun 18, 2025 | 29.08 | 29.14 | 28.96 | 28.96 | 28.70 | -0.45% | 10,770 |
| Jun 17, 2025 | 29.13 | 29.13 | 29.02 | 29.09 | 28.83 | -0.11% | 6,087 |
| Jun 16, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 28.86 | 0.66% | 689 |
| Jun 13, 2025 | 29.13 | 29.13 | 28.93 | 28.93 | 28.67 | -0.76% | 4,997 |
| Jun 12, 2025 | 29.14 | 29.15 | 29.09 | 29.15 | 28.89 | 0.33% | 2,618 |
| Jun 11, 2025 | 29.05 | 29.17 | 29.05 | 29.06 | 28.79 | -0.06% | 3,581 |
| Jun 10, 2025 | 29.01 | 29.07 | 29.01 | 29.07 | 28.81 | 0.31% | 2,127 |
| Jun 9, 2025 | 29.03 | 29.04 | 28.95 | 28.98 | 28.72 | 0.13% | 6,769 |
| Jun 6, 2025 | 29.00 | 29.01 | 28.89 | 28.95 | 28.68 | 0.61% | 2,024 |
| Jun 5, 2025 | 28.91 | 28.91 | 28.72 | 28.77 | 28.51 | 0.07% | 4,913 |
| Jun 4, 2025 | 28.75 | 28.76 | 28.75 | 28.75 | 28.49 | 0.23% | 1,083 |
| Jun 3, 2025 | 28.68 | 28.70 | 28.62 | 28.68 | 28.43 | 0.29% | 1,836 |
| Jun 2, 2025 | 28.53 | 28.60 | 28.49 | 28.60 | 28.34 | -1.28% | 932 |
| May 30, 2025 | 28.92 | 28.97 | 28.77 | 28.97 | 28.31 | 0.21% | 1,861 |
| May 29, 2025 | 28.93 | 28.96 | 28.84 | 28.91 | 28.25 | 0.02% | 5,878 |
| May 28, 2025 | 28.97 | 28.97 | 28.90 | 28.90 | 28.24 | -0.02% | 1,308 |
| May 27, 2025 | 28.90 | 28.98 | 28.90 | 28.91 | 28.25 | 0.86% | 4,150 |
| May 23, 2025 | 28.65 | 28.67 | 28.65 | 28.66 | 28.01 | -0.39% | 2,668 |
| May 22, 2025 | 28.72 | 28.81 | 28.71 | 28.78 | 28.12 | 0.19% | 15,017 |
| May 21, 2025 | 28.89 | 28.91 | 28.72 | 28.72 | 28.06 | -0.28% | 1,896 |
| May 20, 2025 | 28.79 | 28.82 | 28.78 | 28.80 | 28.14 | - | 16,533 |
| May 19, 2025 | 28.85 | 28.85 | 28.79 | 28.80 | 28.14 | -0.07% | 1,672 |
| May 16, 2025 | 28.93 | 28.93 | 28.82 | 28.82 | 28.16 | 0.10% | 4,319 |
| May 15, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.13 | -0.03% | 99 |
| May 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.14 | 0.12% | 528 |
| May 13, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.11 | 0.12% | 12 |
| May 12, 2025 | 28.67 | 28.73 | 28.66 | 28.73 | 28.07 | 0.91% | 8,195 |
| May 9, 2025 | 28.43 | 28.50 | 28.43 | 28.47 | 27.82 | 0.13% | 2,037 |
| May 8, 2025 | 28.37 | 28.53 | 28.37 | 28.44 | 27.79 | 0.34% | 2,810 |
| May 7, 2025 | 28.41 | 28.41 | 28.27 | 28.34 | 27.69 | 0.14% | 589 |
| May 6, 2025 | 28.35 | 28.35 | 28.27 | 28.30 | 27.65 | -0.15% | 4,086 |