SPDR SSGA US Equity Premium Income ETF (SPIN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2094 | 0.663708399366 | 31.55 | 31.7594 | 31.3562 | 3777 | 31.59717963 | SP |
| 4 | 0.5394 | 1.72773862908 | 31.22 | 31.8061 | 31.22 | 2026 | 31.60101316 | SP |
| 12 | 0.1794 | 0.568081063965 | 31.58 | 32.1 | 30.55 | 6911 | 31.05864387 | SP |
| 26 | 1.9094 | 6.39664991625 | 29.85 | 32.1 | 29.5225 | 3604 | 31.05658667 | SP |
| 52 | 1.9094 | 6.39664991625 | 29.85 | 32.1 | 29.5225 | 3604 | 31.05658667 | SP |
| 156 | 1.9094 | 6.39664991625 | 29.85 | 32.1 | 29.5225 | 3604 | 31.05658667 | SP |
| 260 | 1.9094 | 6.39664991625 | 29.85 | 32.1 | 29.5225 | 3604 | 31.05658667 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 31.7594 | 0 | 0.00 | 31.7584 | 31.7594 | 31.7584 | 25 |
| 1739489400 | 31.7584 | 0.25 | 0.79 | 31.63 | 31.7584 | 31.63 | 167 |
| 1739403000 | 31.5098 | -0.11 | -0.35 | 31.6191 | 31.6191 | 31.5098 | 720 |
| 1739316600 | 31.6191 | 0.06 | 0.19 | 31.5593 | 31.67 | 31.54 | 13842 |
| 1739230200 | 31.5593 | 0.2 | 0.65 | 31.59 | 31.61 | 31.521 | 3612 |
| 1738971000 | 31.3562 | -0.26 | -0.81 | 31.55 | 31.57 | 31.3562 | 542 |
| 1738884600 | 31.6131 | 0.07 | 0.22 | 31.65 | 31.65 | 31.58 | 4481 |
| 1738798200 | 31.5452 | 0.09 | 0.27 | 31.53 | 31.5452 | 31.53 | 1126 |
| 1738711800 | 31.4599 | 0.06 | 0.18 | 31.4021 | 31.4599 | 31.4021 | 1106 |
| 1738625400 | 31.4021 | -0.22 | -0.70 | 31.4656 | 31.4656 | 31.3694 | 512 |
| 1738366200 | 31.623 | -0.13 | -0.41 | 31.7532 | 31.7532 | 31.623 | 340 |
| 1738279800 | 31.7532 | 0.15 | 0.47 | 31.6041 | 31.7532 | 31.6041 | 5550 |
| 1738193400 | 31.6041 | -0.1 | -0.31 | 31.7016 | 31.7016 | 31.6041 | 139 |
| 1738107000 | 31.7016 | 0.23 | 0.73 | 31.4717 | 31.7016 | 31.4717 | 50 |
| 1738020600 | 31.4717 | -0.32 | -1.01 | 31.78 | 31.78 | 31.47 | 171 |
| 1737761400 | 31.7926 | 0.04 | 0.13 | 31.8061 | 31.8061 | 31.7926 | 212 |
| 1737675000 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1737588600 | 31.75 | 0.13 | 0.40 | 31.625 | 31.79 | 31.625 | 80 |
| 1737502200 | 31.625 | 0.18 | 0.58 | 31.67 | 31.67 | 31.625 | 339 |
| 1737156600 | 31.4411 | 0.22 | 0.71 | 31.22 | 31.51 | 31.22 | 3484 |
| 1737070200 | 31.22 | -0.06 | -0.20 | 31.29 | 31.33 | 31.22 | 27666 |
| 1736983800 | 31.2817 | 0.46 | 1.50 | 31.11 | 31.35 | 31.11 | 1515 |
| 1736897400 | 30.8186 | -0.04 | -0.13 | 31.01 | 31.01 | 30.8186 | 772 |
| 1736811000 | 30.86 | 0.06 | 0.18 | 30.8034 | 30.86 | 30.55 | 230782 |
| 1736551800 | 30.8034 | -0.41 | -1.32 | 30.97 | 30.97 | 30.7422 | 9079 |
| 1736379000 | 31.2157 | -0.01 | -0.03 | 31.226 | 31.27 | 31.1221 | 46017 |
| 1736292600 | 31.226 | -0.28 | -0.89 | 31.5063 | 31.5063 | 31.155 | 179 |
| 1736206200 | 31.5063 | 0.2 | 0.64 | 31.3067 | 31.5063 | 31.3067 | 103 |
| 1735947000 | 31.3067 | 0.31 | 1.01 | 31.09 | 31.3067 | 31.09 | 54 |
| 1735860600 | 30.9945 | -0.05 | -0.16 | 31.0439 | 31.09 | 30.9945 | 62 |
| 1735687800 | 31.0439 | -0.19 | -0.61 | 31.2333 | 31.2333 | 31.0439 | 249 |
| 1735601400 | 31.2333 | -0.26 | -0.83 | 31.4934 | 31.4934 | 31.2333 | 7 |
| 1735342200 | 31.4934 | -0.48 | -1.49 | 31.825 | 31.825 | 31.47 | 207 |
| 1735255800 | 31.97 | 0.08 | 0.25 | 31.8894 | 31.97 | 31.841 | 465 |
| 1735077840 | 31.8894 | 0.26 | 0.83 | 31.6261 | 31.8894 | 31.6261 | 27 |
| 1734996600 | 31.6261 | 0.26 | 0.83 | 31.49 | 31.6261 | 31.49 | 1189 |
| 1734737400 | 31.3667 | 0.27 | 0.86 | 31.1 | 31.3667 | 31.1 | 2 |
| 1734651000 | 31.1 | -0.08 | -0.27 | 31.184 | 31.3 | 31.1 | 728 |
| 1734564600 | 31.184 | -0.72 | -2.27 | 31.9084 | 31.9084 | 31.184 | 44 |
| 1734478200 | 31.9084 | -0.11 | -0.36 | 32.022399 | 32.022399 | 31.9084 | 0 |
| 1734391800 | 32.022399 | 0.08 | 0.24 | 31.945 | 32.022399 | 31.945 | 5 |
| 1734132600 | 31.945 | -0.01 | -0.04 | 31.9564 | 31.9564 | 31.945 | 7 |
| 1734046200 | 31.9564 | -0.13 | -0.41 | 31.9564 | 31.9564 | 31.9564 | 31 |
| 1733959800 | 32.0893 | 0.23 | 0.73 | 31.93 | 32.0893 | 31.93 | 101 |
| 1733873400 | 31.8582 | -0.12 | -0.36 | 31.8582 | 31.8582 | 31.8582 | 56 |
| 1733787000 | 31.9734 | -0.12 | -0.36 | 32.089799 | 32.089799 | 31.9734 | 99 |
| 1733527800 | 32.089799 | 0.08 | 0.26 | 31.99 | 32.089799 | 31.99 | 3 |
| 1733441400 | 32.005899 | -0.04 | -0.12 | 32.045 | 32.1 | 32.005899 | 11135 |
| 1733355000 | 32.045 | 0.17 | 0.52 | 31.88 | 32.07 | 31.88 | 490 |
| 1733268600 | 31.88 | 0.01 | 0.04 | 31.8662 | 31.88 | 31.8662 | 33 |
| 1733182200 | 31.8662 | -0.05 | -0.16 | 31.7626 | 31.8662 | 31.7626 | 1102 |
| 1732917840 | 31.9165 | 0.15 | 0.48 | 31.765 | 31.93 | 31.765 | 530 |
| 1732750200 | 31.765 | -0.04 | -0.13 | 31.8048 | 31.8048 | 31.765 | 103 |
| 1732663800 | 31.8048 | 0.12 | 0.38 | 31.6839 | 31.8048 | 31.68 | 447 |
| 1732577400 | 31.6839 | 0.12 | 0.39 | 31.5612 | 31.72 | 31.5612 | 3139 |
| 1732318200 | 31.5612 | 0.05 | 0.17 | 31.58 | 31.58 | 31.5 | 302 |
| 1732231800 | 31.5089 | 0.08 | 0.25 | 31.43 | 31.58 | 31.39 | 1200 |
| 1732145400 | 31.43 | 0.03 | 0.08 | 31.4034 | 31.44 | 31.2917 | 3700 |
| 1732059000 | 31.4034 | 0.1 | 0.33 | 31.3006 | 31.4034 | 31.3006 | 1 |
| 1731972600 | 31.3006 | 0.02 | 0.08 | 31.18 | 31.3006 | 31.18 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
