State Street US Equity Premium Income ETF (SPIN)

BATS: SPIN · Real-Time Price · USD

31.90

-0.24 (-0.75%)

At close: Apr 28, 2026, 4:00 PM EDT

31.90

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

SPIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.05	32.09	31.61	31.84	-	-0.93%	132,620
Apr 27, 2026	32.16	32.16	32.14	32.14	32.14	0.03%	1,482
Apr 24, 2026	32.11	32.15	32.05	32.13	32.13	0.57%	2,633
Apr 23, 2026	32.00	32.04	31.89	31.95	31.95	-0.06%	10,356
Apr 22, 2026	31.95	31.98	31.95	31.97	31.96	0.44%	1,082
Apr 21, 2026	31.93	31.93	31.82	31.82	31.82	-0.30%	1,452
Apr 20, 2026	31.90	31.92	31.84	31.92	31.92	-0.02%	2,293
Apr 17, 2026	31.98	31.98	31.93	31.93	31.92	0.25%	882
Apr 16, 2026	31.85	31.85	31.85	31.85	31.84	0.11%	388
Apr 15, 2026	31.83	31.83	31.81	31.81	31.81	0.23%	1,211
Apr 14, 2026	31.74	31.77	31.71	31.74	31.74	0.39%	2,998
Apr 13, 2026	31.48	31.62	31.47	31.61	31.61	0.67%	2,217
Apr 10, 2026	31.44	31.52	31.41	31.41	31.41	0.11%	4,033
Apr 9, 2026	31.33	31.37	31.32	31.37	31.37	0.55%	1,288
Apr 8, 2026	31.22	31.22	31.12	31.20	31.20	1.98%	1,958
Apr 7, 2026	30.51	30.59	30.43	30.59	30.59	-0.02%	1,951
Apr 6, 2026	30.63	30.65	30.49	30.60	30.60	0.36%	42,962
Apr 2, 2026	30.25	30.49	30.25	30.49	30.49	0.05%	2,722
Apr 1, 2026	30.49	30.60	30.37	30.47	30.47	-0.19%	9,967
Mar 31, 2026	30.21	30.53	30.17	30.53	30.21	2.72%	18,567
Mar 30, 2026	29.80	29.89	29.64	29.72	29.41	-0.10%	6,058
Mar 27, 2026	30.00	30.00	29.74	29.75	29.44	-1.60%	5,340
Mar 26, 2026	30.65	30.65	30.24	30.24	29.92	-1.62%	2,815
Mar 25, 2026	30.69	30.79	30.69	30.73	30.41	0.61%	2,226
Mar 24, 2026	30.47	30.55	30.47	30.55	30.23	-0.79%	778
Mar 23, 2026	30.83	30.97	30.79	30.79	30.47	1.16%	3,290
Mar 20, 2026	30.60	30.66	30.39	30.44	30.12	-1.37%	3,827
Mar 19, 2026	30.86	30.86	30.67	30.86	30.54	-0.20%	3,747
Mar 18, 2026	31.23	31.23	30.92	30.92	30.60	-1.27%	3,241
Mar 17, 2026	31.44	31.46	31.32	31.32	31.00	0.19%	757
Mar 16, 2026	31.20	31.35	31.19	31.26	30.94	1.06%	6,285
Mar 13, 2026	31.37	31.37	30.88	30.94	30.62	-0.77%	21,809
Mar 12, 2026	31.47	31.47	31.18	31.18	30.85	-1.09%	2,991
Mar 11, 2026	31.57	31.58	31.49	31.52	31.19	-0.24%	11,475
Mar 10, 2026	31.70	31.86	31.60	31.60	31.27	-0.25%	2,275
Mar 9, 2026	31.13	31.68	31.07	31.68	31.35	0.86%	2,438
Mar 6, 2026	31.45	31.57	31.37	31.41	31.08	-1.32%	9,821
Mar 5, 2026	31.81	31.86	31.67	31.83	31.49	-0.56%	1,768
Mar 4, 2026	31.87	32.07	31.73	32.00	31.67	0.44%	8,571
Mar 3, 2026	31.71	31.87	31.44	31.87	31.53	-0.27%	7,190
Mar 2, 2026	32.00	32.06	31.37	31.95	31.62	-0.49%	4,687
Feb 27, 2026	32.04	32.11	31.98	32.11	31.65	-0.43%	6,859
Feb 26, 2026	32.34	32.34	32.04	32.25	31.79	-0.68%	1,901
Feb 25, 2026	32.45	32.47	32.45	32.47	32.01	0.78%	418
Feb 24, 2026	32.12	32.22	32.12	32.22	31.76	1.04%	2,489
Feb 23, 2026	32.16	32.16	31.84	31.88	31.43	-1.03%	13,924
Feb 20, 2026	32.06	32.26	32.06	32.22	31.76	0.61%	4,164
Feb 19, 2026	31.98	32.02	31.95	32.02	31.57	-0.25%	1,481
Feb 18, 2026	31.87	32.22	31.87	32.10	31.65	0.91%	4,141
Feb 17, 2026	31.85	31.94	31.60	31.81	31.36	-0.09%	3,176
Feb 13, 2026	31.73	32.00	31.73	31.84	31.39	-0.03%	7,735
Feb 12, 2026	32.45	32.45	31.85	31.85	31.40	-1.33%	10,442
Feb 11, 2026	32.41	32.41	32.27	32.28	31.82	-0.22%	3,057
Feb 10, 2026	32.49	32.49	32.35	32.35	31.89	-0.37%	1,259
Feb 9, 2026	32.52	32.52	32.47	32.47	32.01	0.56%	10,439
Feb 6, 2026	32.00	32.29	32.00	32.29	31.83	1.29%	1,888
Feb 5, 2026	31.95	32.03	31.81	31.88	31.43	-1.19%	3,781
Feb 4, 2026	32.39	32.39	32.10	32.26	31.81	-0.76%	5,113
Feb 3, 2026	32.99	32.99	32.42	32.51	32.05	-0.97%	11,914
Feb 2, 2026	32.91	32.94	32.82	32.83	32.37	0.03%	2,822
Jan 30, 2026	32.98	32.98	32.82	32.82	32.28	-0.79%	1,251
Jan 29, 2026	32.96	33.08	32.68	33.08	32.54	-	5,869
Jan 28, 2026	33.09	33.09	33.04	33.08	32.54	-0.21%	1,482
Jan 27, 2026	33.15	33.20	33.13	33.15	32.61	0.34%	2,572
Jan 26, 2026	32.94	33.07	32.90	33.04	32.50	0.95%	2,936
Jan 23, 2026	32.70	32.86	32.70	32.73	32.20	0.15%	9,799
Jan 22, 2026	32.61	32.78	32.60	32.68	32.15	0.34%	2,869
Jan 21, 2026	32.49	32.57	32.18	32.57	32.04	1.32%	44,335
Jan 20, 2026	32.47	32.51	32.15	32.15	31.62	-2.29%	8,268
Jan 16, 2026	32.93	32.93	32.79	32.90	32.36	0.15%	7,634
Jan 15, 2026	32.91	32.99	32.80	32.85	32.31	0.49%	6,783
Jan 14, 2026	32.66	32.77	32.64	32.69	32.16	-0.82%	1,776
Jan 13, 2026	32.91	32.97	32.89	32.96	32.42	-0.09%	6,284
Jan 12, 2026	32.97	32.99	32.97	32.99	32.45	0.22%	691
Jan 9, 2026	32.88	32.99	32.71	32.92	32.38	0.67%	8,135
Jan 8, 2026	32.68	32.71	32.68	32.70	32.17	0.03%	1,244
Jan 7, 2026	32.85	32.88	32.69	32.69	32.16	-0.39%	4,462
Jan 6, 2026	32.73	32.85	32.65	32.82	32.28	0.59%	9,555
Jan 5, 2026	32.59	32.64	32.56	32.63	32.09	0.76%	1,498
Jan 2, 2026	32.55	32.57	32.28	32.38	31.85	-0.09%	41,017
Dec 31, 2025	32.50	32.52	32.41	32.41	31.88	-0.62%	1,091
Dec 30, 2025	32.58	32.64	32.58	32.61	32.08	0.03%	402
Dec 29, 2025	32.65	32.65	32.53	32.60	32.06	-0.46%	2,802
Dec 26, 2025	32.79	32.79	32.70	32.75	32.12	0.05%	5,245
Dec 24, 2025	32.74	32.76	32.60	32.73	32.10	0.28%	2,048
Dec 23, 2025	32.51	32.64	32.46	32.64	32.01	0.57%	2,546
Dec 22, 2025	32.31	32.45	32.31	32.45	31.83	0.85%	1,715
Dec 19, 2025	32.06	32.25	32.06	32.18	31.56	0.70%	4,297
Dec 18, 2025	31.99	32.07	31.88	31.96	31.34	0.81%	2,246
Dec 17, 2025	32.06	32.06	31.70	31.70	31.09	-1.32%	2,748
Dec 16, 2025	32.06	32.13	31.89	32.13	31.51	0.14%	10,931
Dec 15, 2025	32.22	32.23	32.03	32.08	31.46	-0.47%	13,055
Dec 12, 2025	32.59	32.59	32.19	32.23	31.61	-0.82%	16,827
Dec 11, 2025	32.44	32.50	32.22	32.50	31.88	0.40%	2,824
Dec 10, 2025	32.22	32.46	32.22	32.37	31.75	0.26%	7,097
Dec 9, 2025	32.34	32.36	32.27	32.29	31.67	-0.11%	7,823
Dec 8, 2025	32.46	32.46	32.28	32.32	31.70	-0.30%	15,104
Dec 5, 2025	32.40	32.48	32.39	32.42	31.80	0.28%	1,227
Dec 4, 2025	32.31	32.33	32.24	32.33	31.71	0.02%	1,879
Dec 3, 2025	32.18	32.37	32.18	32.32	31.70	0.23%	3,875