SPDR SSGA US Equity Premi... (SPIN)
CBOE: SPIN
· Real-Time Price · USD
30.99
0.09 (0.29%)
At close: Sep 09, 2025, 2:59 PM
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.85 | 30.95 | 30.83 | 30.95 | 30.99 | 0.16% | 1,447 |
| Sep 8, 2025 | 30.80 | 30.92 | 30.80 | 30.90 | 30.90 | 0.55% | 3,300 |
| Sep 5, 2025 | 30.85 | 30.85 | 30.70 | 30.73 | 30.73 | -0.58% | 1,124 |
| Sep 4, 2025 | 30.76 | 30.91 | 30.76 | 30.91 | 30.91 | 0.68% | 905 |
| Sep 3, 2025 | 30.76 | 30.76 | 30.55 | 30.70 | 30.70 | 0.46% | 1,000 |
| Sep 2, 2025 | 30.41 | 30.56 | 30.41 | 30.56 | 30.56 | -0.88% | 500 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.83 | 30.83 | 30.77 | -0.55% | 400 |
| Aug 28, 2025 | 30.99 | 31.04 | 30.99 | 31.00 | 30.94 | 0.16% | 7,700 |
| Aug 27, 2025 | 30.91 | 30.95 | 30.91 | 30.95 | 30.89 | 0.03% | 622 |
| Aug 26, 2025 | 30.86 | 30.94 | 30.79 | 30.94 | 30.88 | 0.59% | 1,330 |
| Aug 25, 2025 | 30.79 | 30.95 | 30.76 | 30.76 | 30.70 | -0.42% | 21,800 |
| Aug 22, 2025 | 30.85 | 30.89 | 30.84 | 30.89 | 30.83 | 1.55% | 1,611 |
| Aug 21, 2025 | 30.45 | 30.46 | 30.42 | 30.42 | 30.36 | -0.49% | 538 |
| Aug 20, 2025 | 30.47 | 30.60 | 30.47 | 30.57 | 30.51 | -0.23% | 385,800 |
| Aug 19, 2025 | 30.87 | 30.87 | 30.64 | 30.64 | 30.58 | -0.55% | 1,300 |
| Aug 18, 2025 | 30.77 | 30.81 | 30.72 | 30.81 | 30.75 | -0.03% | 848 |
| Aug 15, 2025 | 30.88 | 30.88 | 30.82 | 30.82 | 30.76 | -0.10% | 300 |
| Aug 14, 2025 | 30.71 | 30.85 | 30.71 | 30.85 | 30.79 | 0.03% | 1,037 |
| Aug 13, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.78 | 0.23% | 239 |
| Aug 12, 2025 | 30.68 | 30.77 | 30.68 | 30.77 | 30.71 | 1.12% | 200 |