State Street US Equity Premium Income ETF (SPIN)
BATS: SPIN · Real-Time Price · USD
32.42
+0.09 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.40 | 32.48 | 32.39 | 32.42 | 32.42 | 0.28% | 1,227 |
| Dec 4, 2025 | 32.31 | 32.33 | 32.24 | 32.33 | 32.33 | 0.02% | 1,879 |
| Dec 3, 2025 | 32.18 | 32.37 | 32.18 | 32.32 | 32.32 | 0.23% | 3,875 |
| Dec 2, 2025 | 32.24 | 32.26 | 32.19 | 32.25 | 32.25 | 0.20% | 14,056 |
| Dec 1, 2025 | 32.51 | 32.51 | 32.16 | 32.19 | 32.19 | -1.00% | 7,648 |
| Nov 28, 2025 | 32.48 | 32.51 | 32.37 | 32.51 | 32.36 | 0.43% | 3,376 |
| Nov 26, 2025 | 32.29 | 32.42 | 32.29 | 32.37 | 32.22 | 0.63% | 6,124 |
| Nov 25, 2025 | 31.70 | 32.17 | 31.70 | 32.17 | 32.02 | 0.95% | 5,711 |
| Nov 24, 2025 | 31.62 | 31.87 | 31.60 | 31.87 | 31.72 | 1.44% | 52,322 |
| Nov 21, 2025 | 31.25 | 31.59 | 31.23 | 31.41 | 31.26 | 1.10% | 32,211 |
| Nov 20, 2025 | 31.88 | 32.17 | 31.02 | 31.07 | 30.92 | -1.69% | 191,327 |
| Nov 19, 2025 | 31.69 | 31.69 | 31.41 | 31.60 | 31.45 | 0.25% | 64,405 |
| Nov 18, 2025 | 31.39 | 31.65 | 31.36 | 31.52 | 31.38 | -0.76% | 1,584 |
| Nov 17, 2025 | 32.03 | 32.03 | 31.77 | 31.77 | 31.62 | -0.83% | 1,389 |
| Nov 14, 2025 | 31.85 | 32.21 | 31.85 | 32.03 | 31.88 | 0.01% | 11,646 |
| Nov 13, 2025 | 32.33 | 32.37 | 31.99 | 32.03 | 31.88 | -1.41% | 3,712 |
| Nov 12, 2025 | 32.40 | 32.51 | 32.40 | 32.49 | 32.33 | 0.12% | 4,103 |
| Nov 11, 2025 | 32.33 | 32.45 | 32.25 | 32.45 | 32.30 | 0.12% | 4,191 |
| Nov 10, 2025 | 32.12 | 32.41 | 32.12 | 32.41 | 32.26 | 1.82% | 7,993 |
| Nov 7, 2025 | 31.83 | 31.85 | 31.50 | 31.83 | 31.68 | 0.09% | 8,807 |
| Nov 6, 2025 | 32.13 | 32.13 | 31.71 | 31.80 | 31.65 | -1.00% | 42,494 |
| Nov 5, 2025 | 32.20 | 32.38 | 31.92 | 32.12 | 31.97 | -0.06% | 91,806 |
| Nov 4, 2025 | 31.01 | 32.33 | 31.01 | 32.14 | 31.99 | -0.89% | 58,338 |
| Nov 3, 2025 | 32.41 | 32.54 | 32.28 | 32.43 | 32.27 | -0.17% | 38,532 |
| Oct 31, 2025 | 32.55 | 32.55 | 32.44 | 32.48 | 32.21 | 0.37% | 2,066 |
| Oct 30, 2025 | 32.44 | 32.53 | 32.35 | 32.36 | 32.09 | -0.38% | 17,914 |
| Oct 29, 2025 | 32.58 | 32.58 | 32.40 | 32.48 | 32.21 | -0.06% | 8,160 |
| Oct 28, 2025 | 32.51 | 32.51 | 32.43 | 32.50 | 32.23 | 0.01% | 9,310 |
| Oct 27, 2025 | 32.51 | 32.51 | 32.47 | 32.50 | 32.23 | 0.87% | 2,325 |
| Oct 24, 2025 | 32.22 | 32.26 | 32.20 | 32.22 | 31.95 | 0.79% | 10,803 |
| Oct 23, 2025 | 31.92 | 32.27 | 31.85 | 31.97 | 31.70 | 0.37% | 532,546 |
| Oct 22, 2025 | 31.83 | 31.90 | 31.67 | 31.85 | 31.58 | -0.37% | 650,500 |
| Oct 21, 2025 | 32.00 | 32.02 | 31.92 | 31.97 | 31.70 | 0.20% | 3,323 |
| Oct 20, 2025 | 31.78 | 31.91 | 31.78 | 31.91 | 31.64 | 0.87% | 4,877 |
| Oct 17, 2025 | 31.41 | 31.63 | 31.34 | 31.63 | 31.36 | 0.44% | 1,188 |
| Oct 16, 2025 | 31.74 | 31.74 | 31.40 | 31.49 | 31.22 | -0.28% | 10,317 |
| Oct 15, 2025 | 31.74 | 31.79 | 31.42 | 31.58 | 31.31 | 0.38% | 3,822 |
| Oct 14, 2025 | 31.13 | 31.63 | 31.13 | 31.46 | 31.19 | -0.33% | 10,994 |
| Oct 13, 2025 | 31.36 | 31.61 | 31.36 | 31.56 | 31.30 | 1.30% | 2,414 |
| Oct 10, 2025 | 32.05 | 32.05 | 31.16 | 31.16 | 30.90 | -2.27% | 4,221 |
| Oct 9, 2025 | 31.87 | 31.95 | 31.87 | 31.88 | 31.62 | -0.15% | 17,053 |
| Oct 8, 2025 | 31.94 | 31.94 | 31.93 | 31.93 | 31.66 | 0.67% | 1,063 |
| Oct 7, 2025 | 31.84 | 31.84 | 31.69 | 31.72 | 31.45 | -0.38% | 15,765 |
| Oct 6, 2025 | 31.81 | 31.84 | 31.80 | 31.84 | 31.57 | 0.52% | 2,769 |
| Oct 3, 2025 | 31.70 | 31.70 | 31.61 | 31.68 | 31.41 | 0.17% | 19,081 |
| Oct 2, 2025 | 31.71 | 31.71 | 31.51 | 31.62 | 31.36 | 0.14% | 668 |
| Oct 1, 2025 | 31.48 | 31.58 | 31.41 | 31.58 | 31.31 | - | 284 |
| Sep 30, 2025 | 31.40 | 31.59 | 31.40 | 31.58 | 31.22 | 0.54% | 2,296 |
| Sep 29, 2025 | 31.44 | 31.47 | 31.39 | 31.41 | 31.05 | 0.05% | 9,153 |
| Sep 26, 2025 | 31.34 | 31.39 | 31.34 | 31.39 | 31.04 | 0.52% | 599 |
| Sep 25, 2025 | 31.17 | 31.29 | 31.16 | 31.23 | 30.88 | -0.26% | 7,364 |
| Sep 24, 2025 | 31.40 | 31.40 | 31.23 | 31.31 | 30.96 | -0.24% | 6,063 |
| Sep 23, 2025 | 31.48 | 31.50 | 31.39 | 31.39 | 31.03 | -0.64% | 6,469 |
| Sep 22, 2025 | 31.48 | 31.59 | 31.48 | 31.59 | 31.23 | 0.39% | 1,528 |
| Sep 19, 2025 | 31.36 | 31.47 | 31.36 | 31.47 | 31.11 | 0.45% | 224 |
| Sep 18, 2025 | 31.34 | 31.35 | 31.33 | 31.33 | 30.97 | 0.52% | 1,661 |
| Sep 17, 2025 | 31.08 | 31.18 | 31.08 | 31.16 | 30.81 | -0.27% | 373 |
| Sep 16, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 30.89 | -0.26% | 54 |
| Sep 15, 2025 | 31.20 | 31.33 | 31.20 | 31.33 | 30.97 | 0.35% | 7,781 |
| Sep 12, 2025 | 31.25 | 31.25 | 31.22 | 31.22 | 30.87 | 0.02% | 1,121 |
| Sep 11, 2025 | 31.19 | 31.25 | 31.14 | 31.22 | 30.86 | 0.56% | 7,801 |
| Sep 10, 2025 | 31.30 | 31.30 | 31.04 | 31.04 | 30.69 | 0.29% | 12,023 |
| Sep 9, 2025 | 30.85 | 30.95 | 30.83 | 30.95 | 30.60 | 0.16% | 1,447 |
| Sep 8, 2025 | 30.80 | 30.92 | 30.80 | 30.90 | 30.55 | 0.55% | 3,265 |
| Sep 5, 2025 | 30.85 | 30.85 | 30.70 | 30.73 | 30.38 | -0.59% | 1,124 |
| Sep 4, 2025 | 30.76 | 30.91 | 30.76 | 30.91 | 30.56 | 0.69% | 905 |
| Sep 3, 2025 | 30.76 | 30.76 | 30.55 | 30.70 | 30.35 | 0.46% | 959 |
| Sep 2, 2025 | 30.41 | 30.56 | 30.41 | 30.56 | 30.21 | -0.90% | 459 |
| Aug 29, 2025 | 30.95 | 30.95 | 30.83 | 30.83 | 30.42 | -0.54% | 396 |
| Aug 28, 2025 | 30.99 | 31.04 | 30.99 | 31.00 | 30.59 | 0.15% | 7,651 |
| Aug 27, 2025 | 30.91 | 30.95 | 30.91 | 30.95 | 30.54 | 0.05% | 622 |
| Aug 26, 2025 | 30.86 | 30.94 | 30.79 | 30.94 | 30.53 | 0.59% | 1,330 |
| Aug 25, 2025 | 30.79 | 30.95 | 30.76 | 30.76 | 30.35 | -0.43% | 21,764 |
| Aug 22, 2025 | 30.85 | 30.89 | 30.84 | 30.89 | 30.48 | 1.54% | 1,611 |
| Aug 21, 2025 | 30.45 | 30.46 | 30.42 | 30.42 | 30.02 | -0.49% | 538 |
| Aug 20, 2025 | 30.47 | 30.60 | 30.47 | 30.57 | 30.16 | -0.22% | 385,753 |
| Aug 19, 2025 | 30.87 | 30.87 | 30.64 | 30.64 | 30.23 | -0.56% | 1,270 |
| Aug 18, 2025 | 30.77 | 30.81 | 30.72 | 30.81 | 30.40 | -0.03% | 848 |
| Aug 15, 2025 | 30.88 | 30.88 | 30.82 | 30.82 | 30.41 | -0.10% | 275 |
| Aug 14, 2025 | 30.71 | 30.85 | 30.71 | 30.85 | 30.44 | 0.02% | 1,037 |
| Aug 13, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.43 | 0.23% | 239 |
| Aug 12, 2025 | 30.68 | 30.77 | 30.68 | 30.77 | 30.36 | 1.11% | 195 |
| Aug 11, 2025 | 30.49 | 30.57 | 30.43 | 30.43 | 30.03 | -0.21% | 5,922 |
| Aug 8, 2025 | 30.47 | 30.50 | 30.42 | 30.50 | 30.09 | 0.73% | 1,711 |
| Aug 7, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 29.87 | -0.08% | 86 |
| Aug 6, 2025 | 30.13 | 30.30 | 30.13 | 30.30 | 29.90 | 0.30% | 646 |
| Aug 5, 2025 | 30.42 | 30.42 | 30.14 | 30.21 | 29.81 | -0.72% | 2,353 |
| Aug 4, 2025 | 30.00 | 30.43 | 30.00 | 30.43 | 30.02 | 1.53% | 4,236 |
| Aug 1, 2025 | 29.91 | 29.97 | 29.83 | 29.97 | 29.57 | -1.59% | 2,000 |
| Jul 31, 2025 | 30.67 | 31.60 | 30.44 | 30.45 | 29.93 | -0.04% | 31,869 |
| Jul 30, 2025 | 30.59 | 30.59 | 30.46 | 30.46 | 29.94 | -0.18% | 1,336 |
| Jul 29, 2025 | 30.48 | 30.54 | 30.47 | 30.52 | 30.00 | 0.11% | 1,889 |
| Jul 28, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 29.97 | 0.13% | 52 |
| Jul 25, 2025 | 30.40 | 30.50 | 30.40 | 30.44 | 29.92 | 0.38% | 1,778 |
| Jul 24, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 29.81 | 0.42% | 575 |
| Jul 23, 2025 | 30.10 | 30.20 | 30.10 | 30.20 | 29.69 | 0.41% | 30,442 |
| Jul 22, 2025 | 30.02 | 30.09 | 29.96 | 30.08 | 29.57 | 0.20% | 3,161 |
| Jul 21, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.51 | 0.24% | 316 |
| Jul 18, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.44 | - | 416 |
| Jul 17, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.44 | 0.63% | 8 |