SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
28.73
+0.26 (0.91%)
At close: May 12, 2025, 4:00 PM
28.73
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.67 | 28.67 | 28.67 | 28.71 | - | 0.83% | 8,001 |
| May 9, 2025 | 28.43 | 28.50 | 28.43 | 28.47 | 28.47 | 0.13% | 2,037 |
| May 8, 2025 | 28.37 | 28.53 | 28.37 | 28.44 | 28.44 | 0.34% | 2,810 |
| May 7, 2025 | 28.41 | 28.41 | 28.27 | 28.34 | 28.34 | 0.14% | 589 |
| May 6, 2025 | 28.35 | 28.35 | 28.27 | 28.30 | 28.30 | -0.15% | 4,086 |
| May 5, 2025 | 28.29 | 28.34 | 28.29 | 28.34 | 28.34 | 0.22% | 3,758 |
| May 2, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.29% | 2,854 |
| May 1, 2025 | 28.25 | 28.25 | 28.20 | 28.20 | 28.20 | -2.05% | 5,877 |
| Apr 30, 2025 | 28.44 | 28.79 | 28.40 | 28.79 | 28.12 | 0.24% | 5,855 |
| Apr 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.05 | 0.40% | 362 |
| Apr 28, 2025 | 28.47 | 28.60 | 28.47 | 28.60 | 27.94 | 0.22% | 378 |
| Apr 25, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 27.88 | 0.36% | 2,324 |
| Apr 24, 2025 | 28.37 | 28.44 | 28.37 | 28.44 | 27.78 | 1.50% | 242 |
| Apr 23, 2025 | 28.36 | 28.39 | 28.02 | 28.02 | 27.37 | 1.45% | 5,626 |
| Apr 22, 2025 | 27.48 | 27.62 | 27.48 | 27.62 | 26.98 | 2.15% | 166 |
| Apr 21, 2025 | 27.34 | 27.34 | 27.04 | 27.04 | 26.41 | -2.00% | 123 |
| Apr 17, 2025 | 27.71 | 27.71 | 27.59 | 27.59 | 26.95 | 0.06% | 1,304 |
| Apr 16, 2025 | 27.72 | 27.82 | 27.34 | 27.57 | 26.94 | -1.97% | 7,667 |
| Apr 15, 2025 | 28.25 | 28.25 | 28.08 | 28.13 | 27.48 | -0.12% | 5,565 |
| Apr 14, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 27.51 | 0.94% | 111 |
| Apr 11, 2025 | 27.44 | 27.90 | 27.27 | 27.90 | 27.26 | 1.57% | 2,047 |
| Apr 10, 2025 | 27.66 | 27.66 | 26.80 | 27.47 | 26.84 | -3.13% | 6,535 |
| Apr 9, 2025 | 25.95 | 28.36 | 25.95 | 28.36 | 27.70 | 9.16% | 41,017 |
| Apr 8, 2025 | 27.25 | 27.25 | 25.90 | 25.98 | 25.38 | -1.51% | 4,321 |
| Apr 7, 2025 | 26.69 | 26.69 | 25.47 | 26.38 | 25.77 | -0.26% | 1,541 |
| Apr 4, 2025 | 26.93 | 26.93 | 26.45 | 26.45 | 25.84 | -5.76% | 341 |
| Apr 3, 2025 | 28.47 | 28.50 | 28.06 | 28.06 | 27.42 | -3.73% | 5,509 |
| Apr 2, 2025 | 28.86 | 29.15 | 28.85 | 29.15 | 28.48 | 0.62% | 1,427 |
| Apr 1, 2025 | 28.91 | 28.97 | 28.91 | 28.97 | 28.30 | -1.23% | 547 |
| Mar 31, 2025 | 28.91 | 29.33 | 28.88 | 29.33 | 28.27 | 0.43% | 3,571 |
| Mar 28, 2025 | 29.41 | 29.41 | 29.21 | 29.21 | 28.15 | -1.61% | 1,749 |
| Mar 27, 2025 | 29.64 | 29.69 | 29.64 | 29.69 | 28.61 | -0.16% | 10,201 |
| Mar 26, 2025 | 29.72 | 29.76 | 29.72 | 29.73 | 28.66 | -1.15% | 2,186 |
| Mar 25, 2025 | 30.12 | 30.12 | 30.05 | 30.08 | 28.99 | 0.17% | 1,668 |
| Mar 24, 2025 | 29.96 | 30.03 | 29.96 | 30.03 | 28.94 | 1.35% | 783 |
| Mar 21, 2025 | 29.54 | 29.63 | 29.54 | 29.63 | 28.55 | 0.16% | 2,321 |
| Mar 20, 2025 | 29.60 | 29.60 | 29.58 | 29.58 | 28.51 | 0.01% | 521 |
| Mar 19, 2025 | 29.32 | 29.58 | 29.32 | 29.58 | 28.51 | 0.95% | 1,322 |
| Mar 18, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 28.24 | -1.01% | 383 |
| Mar 17, 2025 | 29.69 | 29.70 | 29.60 | 29.60 | 28.53 | 0.72% | 709 |
| Mar 14, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 28.32 | 2.05% | 870 |
| Mar 13, 2025 | 28.94 | 28.94 | 28.80 | 28.80 | 27.76 | -1.30% | 1,468 |
| Mar 12, 2025 | 29.23 | 29.24 | 29.14 | 29.18 | 28.12 | 0.28% | 1,986 |
| Mar 11, 2025 | 29.21 | 29.21 | 29.02 | 29.10 | 28.04 | -0.61% | 43,800 |
| Mar 10, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 28.22 | -2.45% | 373 |
| Mar 7, 2025 | 29.53 | 30.02 | 29.53 | 30.01 | 28.92 | 0.75% | 4,292 |
| Mar 6, 2025 | 30.00 | 30.00 | 29.78 | 29.79 | 28.71 | -1.49% | 2,406 |
| Mar 5, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 29.14 | 0.97% | 912 |
| Mar 4, 2025 | 30.06 | 30.06 | 29.82 | 29.95 | 28.86 | -0.79% | 17,390 |
| Mar 3, 2025 | 30.30 | 30.30 | 30.19 | 30.19 | 29.09 | -2.34% | 429 |