SPDR SSgA US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
29.68
+0.12 (0.41%)
At close: Jun 27, 2025, 4:00 PM
29.68
0.00 (-0.01%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.40% | 446 |
| Jun 26, 2025 | 29.54 | 29.57 | 29.54 | 29.57 | 29.57 | 0.38% | 785 |
| Jun 25, 2025 | 29.41 | 29.45 | 29.41 | 29.45 | 29.45 | 0.18% | 529 |
| Jun 24, 2025 | 29.28 | 29.40 | 29.28 | 29.40 | 29.40 | 0.88% | 1,072 |
| Jun 23, 2025 | 29.12 | 29.14 | 29.12 | 29.14 | 29.14 | 0.70% | 458 |
| Jun 20, 2025 | 29.17 | 29.17 | 28.94 | 28.94 | 28.94 | -0.07% | 1,284 |
| Jun 18, 2025 | 29.08 | 29.14 | 28.96 | 28.96 | 28.96 | -0.45% | 10,770 |
| Jun 17, 2025 | 29.13 | 29.13 | 29.02 | 29.09 | 29.09 | -0.11% | 6,087 |
| Jun 16, 2025 | 29.15 | 29.15 | 29.12 | 29.12 | 29.12 | 0.66% | 689 |
| Jun 13, 2025 | 29.13 | 29.13 | 28.93 | 28.93 | 28.93 | -0.76% | 4,997 |
| Jun 12, 2025 | 29.14 | 29.15 | 29.09 | 29.15 | 29.15 | 0.33% | 2,618 |
| Jun 11, 2025 | 29.05 | 29.17 | 29.05 | 29.06 | 29.06 | -0.06% | 3,581 |
| Jun 10, 2025 | 29.01 | 29.07 | 29.01 | 29.07 | 29.07 | 0.31% | 2,127 |
| Jun 9, 2025 | 29.03 | 29.04 | 28.95 | 28.98 | 28.98 | 0.13% | 6,769 |
| Jun 6, 2025 | 29.00 | 29.01 | 28.89 | 28.95 | 28.95 | 0.61% | 2,024 |
| Jun 5, 2025 | 28.91 | 28.91 | 28.72 | 28.77 | 28.77 | 0.07% | 4,913 |
| Jun 4, 2025 | 28.75 | 28.76 | 28.75 | 28.75 | 28.75 | 0.23% | 1,083 |
| Jun 3, 2025 | 28.68 | 28.70 | 28.62 | 28.68 | 28.68 | 0.29% | 1,836 |
| Jun 2, 2025 | 28.53 | 28.60 | 28.49 | 28.60 | 28.60 | -1.28% | 932 |
| May 30, 2025 | 28.92 | 28.97 | 28.77 | 28.97 | 28.57 | 0.21% | 1,861 |
| May 29, 2025 | 28.93 | 28.96 | 28.84 | 28.91 | 28.51 | 0.02% | 5,878 |
| May 28, 2025 | 28.97 | 28.97 | 28.90 | 28.90 | 28.50 | -0.02% | 1,308 |
| May 27, 2025 | 28.90 | 28.98 | 28.90 | 28.91 | 28.51 | 0.86% | 4,150 |
| May 23, 2025 | 28.65 | 28.67 | 28.65 | 28.66 | 28.26 | -0.39% | 2,668 |
| May 22, 2025 | 28.72 | 28.81 | 28.71 | 28.78 | 28.38 | 0.19% | 15,017 |
| May 21, 2025 | 28.89 | 28.91 | 28.72 | 28.72 | 28.32 | -0.28% | 1,896 |
| May 20, 2025 | 28.79 | 28.82 | 28.78 | 28.80 | 28.40 | - | 16,533 |
| May 19, 2025 | 28.85 | 28.85 | 28.79 | 28.80 | 28.40 | -0.07% | 1,672 |
| May 16, 2025 | 28.93 | 28.93 | 28.82 | 28.82 | 28.42 | 0.10% | 4,319 |
| May 15, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.39 | -0.03% | 99 |
| May 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.40 | 0.12% | 528 |
| May 13, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.37 | 0.12% | 12 |
| May 12, 2025 | 28.67 | 28.73 | 28.66 | 28.73 | 28.33 | 0.91% | 8,195 |
| May 9, 2025 | 28.43 | 28.50 | 28.43 | 28.47 | 28.07 | 0.13% | 2,037 |
| May 8, 2025 | 28.37 | 28.53 | 28.37 | 28.44 | 28.04 | 0.34% | 2,810 |
| May 7, 2025 | 28.41 | 28.41 | 28.27 | 28.34 | 27.94 | 0.14% | 589 |
| May 6, 2025 | 28.35 | 28.35 | 28.27 | 28.30 | 27.91 | -0.15% | 4,086 |
| May 5, 2025 | 28.29 | 28.34 | 28.29 | 28.34 | 27.95 | 0.22% | 3,758 |
| May 2, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 27.89 | 0.29% | 2,854 |
| May 1, 2025 | 28.25 | 28.25 | 28.20 | 28.20 | 27.80 | -2.05% | 5,877 |
| Apr 30, 2025 | 28.44 | 28.79 | 28.40 | 28.79 | 27.73 | 0.24% | 5,855 |
| Apr 29, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 27.66 | 0.40% | 362 |
| Apr 28, 2025 | 28.47 | 28.60 | 28.47 | 28.60 | 27.55 | 0.22% | 378 |
| Apr 25, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 27.49 | 0.36% | 2,324 |
| Apr 24, 2025 | 28.37 | 28.44 | 28.37 | 28.44 | 27.39 | 1.50% | 242 |
| Apr 23, 2025 | 28.36 | 28.39 | 28.02 | 28.02 | 26.99 | 1.45% | 5,626 |
| Apr 22, 2025 | 27.48 | 27.62 | 27.48 | 27.62 | 26.61 | 2.15% | 166 |
| Apr 21, 2025 | 27.34 | 27.34 | 27.04 | 27.04 | 26.05 | -2.00% | 123 |
| Apr 17, 2025 | 27.71 | 27.71 | 27.59 | 27.59 | 26.58 | 0.06% | 1,304 |
| Apr 16, 2025 | 27.72 | 27.82 | 27.34 | 27.57 | 26.56 | -1.97% | 7,667 |