SPDR SSGA US Equity Premi... (SPIN)
CBOE: SPIN
· Real-Time Price · USD
30.80
-0.02 (-0.07%)
At close: Aug 18, 2025, 2:59 PM
SPIN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 30.77 | 30.81 | 30.72 | 30.81 | 30.81 | -0.03% | 848 |
Aug 15, 2025 | 30.88 | 30.88 | 30.82 | 30.82 | 30.82 | -0.10% | 300 |
Aug 14, 2025 | 30.71 | 30.85 | 30.71 | 30.85 | 30.85 | 0.03% | 1,037 |
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 | 1.12% | 200 |
Aug 11, 2025 | 30.49 | 30.57 | 30.43 | 30.43 | 30.43 | -0.23% | 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 | -0.07% | 100 |
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% | 2,400 |
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 | -1.58% | 2,000 |
Jul 31, 2025 | 30.67 | 31.60 | 30.44 | 30.45 | 30.34 | -0.03% | 31,900 |
Jul 30, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 30.35 | -0.20% | 1,336 |
Jul 29, 2025 | 30.48 | 30.54 | 30.47 | 30.52 | 30.41 | 0.10% | 1,900 |
Jul 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.37 | 0.16% | 100 |
Jul 25, 2025 | 30.40 | 30.50 | 30.40 | 30.44 | 30.33 | 0.36% | 1,800 |
Jul 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.22 | 0.43% | 600 |
Jul 23, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 30.09 | 0.40% | 30,442 |
Jul 22, 2025 | 30.02 | 30.09 | 29.96 | 30.08 | 29.97 | 0.20% | 3,200 |