State Street US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
32.00
0.00 (0.00%)
At close: May 8, 2026, 4:00 PM EDT
32.00
0.00 (0.00%)
After-hours: May 8, 2026, 8:00 PM EDT
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 32.02 | 32.06 | 32.00 | 32.00 | 32.00 | - | 9,619 |
| May 7, 2026 | 32.09 | 32.14 | 32.00 | 32.00 | 32.00 | -0.26% | 2,164 |
| May 6, 2026 | 32.09 | 32.14 | 32.01 | 32.08 | 32.08 | 0.75% | 4,060 |
| May 5, 2026 | 31.82 | 32.31 | 31.74 | 31.85 | 31.85 | 0.36% | 4,049 |
| May 4, 2026 | 31.87 | 31.87 | 31.50 | 31.73 | 31.73 | 0.09% | 30,721 |
| May 1, 2026 | 31.81 | 31.88 | 31.52 | 31.70 | 31.70 | -1.12% | 43,335 |
| Apr 30, 2026 | 31.84 | 32.06 | 31.32 | 32.06 | 31.79 | 0.37% | 133,890 |
| Apr 29, 2026 | 31.95 | 31.95 | 31.77 | 31.94 | 31.67 | 0.13% | 155,820 |
| Apr 28, 2026 | 32.05 | 32.09 | 31.61 | 31.90 | 31.63 | -0.75% | 158,523 |
| Apr 27, 2026 | 32.16 | 32.16 | 32.14 | 32.14 | 31.87 | 0.03% | 1,482 |
| Apr 24, 2026 | 32.11 | 32.15 | 32.05 | 32.13 | 31.86 | 0.57% | 2,633 |
| Apr 23, 2026 | 32.00 | 32.04 | 31.89 | 31.95 | 31.68 | -0.06% | 10,356 |
| Apr 22, 2026 | 31.95 | 31.98 | 31.95 | 31.97 | 31.70 | 0.44% | 1,082 |
| Apr 21, 2026 | 31.93 | 31.93 | 31.82 | 31.82 | 31.56 | -0.30% | 1,452 |
| Apr 20, 2026 | 31.90 | 31.92 | 31.84 | 31.92 | 31.65 | -0.02% | 2,293 |
| Apr 17, 2026 | 31.98 | 31.98 | 31.93 | 31.93 | 31.66 | 0.25% | 882 |
| Apr 16, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.58 | 0.11% | 388 |
| Apr 15, 2026 | 31.83 | 31.83 | 31.81 | 31.81 | 31.54 | 0.23% | 1,211 |
| Apr 14, 2026 | 31.74 | 31.77 | 31.71 | 31.74 | 31.47 | 0.39% | 2,998 |
| Apr 13, 2026 | 31.48 | 31.62 | 31.47 | 31.61 | 31.35 | 0.67% | 2,217 |
| Apr 10, 2026 | 31.44 | 31.52 | 31.41 | 31.41 | 31.14 | 0.11% | 4,033 |
| Apr 9, 2026 | 31.33 | 31.37 | 31.32 | 31.37 | 31.11 | 0.55% | 1,288 |
| Apr 8, 2026 | 31.22 | 31.22 | 31.12 | 31.20 | 30.94 | 1.98% | 1,958 |
| Apr 7, 2026 | 30.51 | 30.59 | 30.43 | 30.59 | 30.34 | -0.02% | 1,951 |
| Apr 6, 2026 | 30.63 | 30.65 | 30.49 | 30.60 | 30.34 | 0.36% | 42,962 |
| Apr 2, 2026 | 30.25 | 30.49 | 30.25 | 30.49 | 30.23 | 0.05% | 2,722 |
| Apr 1, 2026 | 30.49 | 30.60 | 30.37 | 30.47 | 30.22 | -0.19% | 9,967 |
| Mar 31, 2026 | 30.21 | 30.53 | 30.17 | 30.53 | 29.96 | 2.72% | 18,567 |
| Mar 30, 2026 | 29.80 | 29.89 | 29.64 | 29.72 | 29.17 | -0.10% | 6,058 |
| Mar 27, 2026 | 30.00 | 30.00 | 29.74 | 29.75 | 29.20 | -1.60% | 5,340 |
| Mar 26, 2026 | 30.65 | 30.65 | 30.24 | 30.24 | 29.67 | -1.62% | 2,815 |
| Mar 25, 2026 | 30.69 | 30.79 | 30.69 | 30.73 | 30.16 | 0.61% | 2,226 |
| Mar 24, 2026 | 30.47 | 30.55 | 30.47 | 30.55 | 29.98 | -0.79% | 778 |
| Mar 23, 2026 | 30.83 | 30.97 | 30.79 | 30.79 | 30.22 | 1.16% | 3,290 |
| Mar 20, 2026 | 30.60 | 30.66 | 30.39 | 30.44 | 29.87 | -1.37% | 3,827 |
| Mar 19, 2026 | 30.86 | 30.86 | 30.67 | 30.86 | 30.29 | -0.20% | 3,747 |
| Mar 18, 2026 | 31.23 | 31.23 | 30.92 | 30.92 | 30.35 | -1.27% | 3,241 |
| Mar 17, 2026 | 31.44 | 31.46 | 31.32 | 31.32 | 30.74 | 0.19% | 757 |
| Mar 16, 2026 | 31.20 | 31.35 | 31.19 | 31.26 | 30.68 | 1.06% | 6,285 |
| Mar 13, 2026 | 31.37 | 31.37 | 30.88 | 30.94 | 30.36 | -0.77% | 21,809 |
| Mar 12, 2026 | 31.47 | 31.47 | 31.18 | 31.18 | 30.59 | -1.09% | 2,991 |
| Mar 11, 2026 | 31.57 | 31.58 | 31.49 | 31.52 | 30.93 | -0.24% | 11,475 |
| Mar 10, 2026 | 31.70 | 31.86 | 31.60 | 31.60 | 31.01 | -0.25% | 2,275 |
| Mar 9, 2026 | 31.13 | 31.68 | 31.07 | 31.68 | 31.09 | 0.86% | 2,438 |
| Mar 6, 2026 | 31.45 | 31.57 | 31.37 | 31.41 | 30.82 | -1.32% | 9,821 |
| Mar 5, 2026 | 31.81 | 31.86 | 31.67 | 31.83 | 31.23 | -0.56% | 1,768 |
| Mar 4, 2026 | 31.87 | 32.07 | 31.73 | 32.00 | 31.41 | 0.44% | 8,571 |
| Mar 3, 2026 | 31.71 | 31.87 | 31.44 | 31.87 | 31.27 | -0.27% | 7,190 |
| Mar 2, 2026 | 32.00 | 32.06 | 31.37 | 31.95 | 31.36 | -0.49% | 4,687 |
| Feb 27, 2026 | 32.04 | 32.11 | 31.98 | 32.11 | 31.39 | -0.43% | 6,859 |