SPDR SSGA US Equity Premi...

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