SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
30.83
-0.02 (-0.06%)
Aug 14, 2025, 9:57 AM - Market open
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.71 | 30.83 | 30.71 | 30.83 | - | -0.06% | 584 |
| Aug 13, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.23% | 239 |
| Aug 12, 2025 | 30.68 | 30.77 | 30.68 | 30.77 | 30.77 | 1.11% | 195 |
| Aug 11, 2025 | 30.49 | 30.57 | 30.43 | 30.43 | 30.43 | -0.21% | 5,922 |
| Aug 8, 2025 | 30.47 | 30.50 | 30.42 | 30.50 | 30.50 | 0.73% | 1,711 |
| Aug 7, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.08% | 86 |
| Aug 6, 2025 | 30.13 | 30.30 | 30.13 | 30.30 | 30.30 | 0.30% | 646 |
| Aug 5, 2025 | 30.42 | 30.42 | 30.14 | 30.21 | 30.21 | -0.72% | 2,353 |
| Aug 4, 2025 | 30.00 | 30.43 | 30.00 | 30.43 | 30.43 | 1.53% | 4,236 |
| Aug 1, 2025 | 29.91 | 29.97 | 29.83 | 29.97 | 29.97 | -1.59% | 2,000 |
| Jul 31, 2025 | 30.67 | 31.60 | 30.44 | 30.45 | 30.34 | -0.04% | 31,869 |
| Jul 30, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 30.35 | -0.18% | 1,336 |
| Jul 29, 2025 | 30.48 | 30.54 | 30.47 | 30.52 | 30.41 | 0.11% | 1,889 |
| Jul 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.37 | 0.13% | 52 |
| Jul 25, 2025 | 30.40 | 30.50 | 30.40 | 30.44 | 30.33 | 0.38% | 1,778 |
| Jul 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.22 | 0.42% | 575 |
| Jul 23, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.09 | 0.41% | 30,442 |
| Jul 22, 2025 | 30.02 | 30.09 | 29.96 | 30.08 | 29.97 | 0.20% | 3,161 |
| Jul 21, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.91 | 0.24% | 316 |
| Jul 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.84 | - | 416 |
| Jul 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.84 | 0.63% | 8 |
| Jul 16, 2025 | 29.70 | 29.84 | 29.66 | 29.76 | 29.65 | 0.13% | 6,792 |
| Jul 15, 2025 | 29.87 | 29.87 | 29.72 | 29.72 | 29.61 | - | 14,273 |
| Jul 14, 2025 | 29.70 | 29.78 | 29.70 | 29.72 | 29.61 | -0.12% | 4,729 |
| Jul 11, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.65 | 0.23% | 278 |
| Jul 10, 2025 | 29.79 | 29.79 | 29.68 | 29.69 | 29.58 | 0.10% | 4,004 |
| Jul 9, 2025 | 29.70 | 29.70 | 29.62 | 29.66 | 29.55 | 0.15% | 2,388 |
| Jul 8, 2025 | 29.64 | 29.64 | 29.62 | 29.62 | 29.50 | -0.11% | 320 |
| Jul 7, 2025 | 29.64 | 29.65 | 29.64 | 29.65 | 29.54 | - | 480 |
| Jul 3, 2025 | 29.67 | 29.67 | 29.60 | 29.65 | 29.54 | 0.24% | 1,868 |
| Jul 2, 2025 | 29.56 | 29.58 | 29.53 | 29.58 | 29.47 | 0.30% | 434 |
| Jul 1, 2025 | 29.53 | 29.53 | 29.49 | 29.49 | 29.38 | -0.83% | 8,945 |
| Jun 30, 2025 | 29.84 | 29.84 | 29.66 | 29.74 | 29.36 | 0.20% | 4,893 |
| Jun 27, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.30 | 0.40% | 446 |
| Jun 26, 2025 | 29.54 | 29.57 | 29.54 | 29.57 | 29.19 | 0.38% | 785 |
| Jun 25, 2025 | 29.41 | 29.45 | 29.41 | 29.45 | 29.08 | 0.18% | 529 |
| Jun 24, 2025 | 29.28 | 29.40 | 29.28 | 29.40 | 29.02 | 0.88% | 1,072 |
| Jun 23, 2025 | 29.12 | 29.14 | 29.12 | 29.14 | 28.77 | 0.70% | 458 |
| Jun 20, 2025 | 29.17 | 29.17 | 28.94 | 28.94 | 28.57 | -0.07% | 1,284 |
| Jun 18, 2025 | 29.08 | 29.14 | 28.96 | 28.96 | 28.59 | -0.45% | 10,770 |
| Jun 17, 2025 | 29.13 | 29.13 | 29.02 | 29.09 | 28.72 | -0.11% | 6,087 |
| Jun 16, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 28.75 | 0.66% | 689 |
| Jun 13, 2025 | 29.13 | 29.13 | 28.93 | 28.93 | 28.56 | -0.76% | 4,997 |
| Jun 12, 2025 | 29.14 | 29.15 | 29.09 | 29.15 | 28.78 | 0.33% | 2,618 |
| Jun 11, 2025 | 29.05 | 29.17 | 29.05 | 29.06 | 28.69 | -0.06% | 3,581 |
| Jun 10, 2025 | 29.01 | 29.07 | 29.01 | 29.07 | 28.70 | 0.31% | 2,127 |
| Jun 9, 2025 | 29.03 | 29.04 | 28.95 | 28.98 | 28.61 | 0.13% | 6,769 |
| Jun 6, 2025 | 29.00 | 29.01 | 28.89 | 28.95 | 28.57 | 0.61% | 2,024 |
| Jun 5, 2025 | 28.91 | 28.91 | 28.72 | 28.77 | 28.40 | 0.07% | 4,913 |
| Jun 4, 2025 | 28.75 | 28.76 | 28.75 | 28.75 | 28.38 | 0.23% | 1,083 |