SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
29.69
+0.03 (0.10%)
Jul 10, 2025, 4:00 PM - Market closed

SPIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202529.7929.7929.6829.6929.690.10%4,004
Jul 9, 202529.7029.7029.6229.6629.660.15%2,388
Jul 8, 202529.6429.6429.6229.6229.62-0.11%320
Jul 7, 202529.6429.6529.6429.6529.65-480
Jul 3, 202529.6729.6729.6029.6529.650.24%1,868
Jul 2, 202529.5629.5829.5329.5829.580.30%434
Jul 1, 202529.5329.5329.4929.4929.49-0.83%8,945
Jun 30, 202529.8429.8429.6629.7429.470.20%4,893
Jun 27, 202529.6829.6829.6829.6829.410.40%446
Jun 26, 202529.5429.5729.5429.5729.300.38%785
Jun 25, 202529.4129.4529.4129.4529.190.18%529
Jun 24, 202529.2829.4029.2829.4029.130.88%1,072
Jun 23, 202529.1229.1429.1229.1428.880.70%458
Jun 20, 202529.1729.1728.9428.9428.68-0.07%1,284
Jun 18, 202529.0829.1428.9628.9628.70-0.45%10,770
Jun 17, 202529.1329.1329.0229.0928.83-0.11%6,087
Jun 16, 202529.1529.1529.1229.1228.860.66%689
Jun 13, 202529.1329.1328.9328.9328.67-0.76%4,997
Jun 12, 202529.1429.1529.0929.1528.890.33%2,618
Jun 11, 202529.0529.1729.0529.0628.79-0.06%3,581
Jun 10, 202529.0129.0729.0129.0728.810.31%2,127
Jun 9, 202529.0329.0428.9528.9828.720.13%6,769
Jun 6, 202529.0029.0128.8928.9528.680.61%2,024
Jun 5, 202528.9128.9128.7228.7728.510.07%4,913
Jun 4, 202528.7528.7628.7528.7528.490.23%1,083
Jun 3, 202528.6828.7028.6228.6828.430.29%1,836
Jun 2, 202528.5328.6028.4928.6028.34-1.28%932
May 30, 202528.9228.9728.7728.9728.310.21%1,861
May 29, 202528.9328.9628.8428.9128.250.02%5,878
May 28, 202528.9728.9728.9028.9028.24-0.02%1,308
May 27, 202528.9028.9828.9028.9128.250.86%4,150
May 23, 202528.6528.6728.6528.6628.01-0.39%2,668
May 22, 202528.7228.8128.7128.7828.120.19%15,017
May 21, 202528.8928.9128.7228.7228.06-0.28%1,896
May 20, 202528.7928.8228.7828.8028.14-16,533
May 19, 202528.8528.8528.7928.8028.14-0.07%1,672
May 16, 202528.9328.9328.8228.8228.160.10%4,319
May 15, 202528.7928.7928.7928.7928.13-0.03%99
May 14, 202528.8028.8028.8028.8028.140.12%528
May 13, 202528.7728.7728.7728.7728.110.12%12
May 12, 202528.6728.7328.6628.7328.070.91%8,195
May 9, 202528.4328.5028.4328.4727.820.13%2,037
May 8, 202528.3728.5328.3728.4427.790.34%2,810
May 7, 202528.4128.4128.2728.3427.690.14%589
May 6, 202528.3528.3528.2728.3027.65-0.15%4,086
May 5, 202528.2928.3428.2928.3427.690.22%3,758
May 2, 202528.2828.2828.2828.2827.630.29%2,854
May 1, 202528.2528.2528.2028.2027.55-2.05%5,877
Apr 30, 202528.4428.7928.4028.7927.480.24%5,855
Apr 29, 202528.7228.7228.7228.7227.410.40%362