SSGA US Equity Premium Income ETF (OP: SPIN )

N/A UNCHANGED
Last Price Updated: 3:49 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.0730 0.1000 0.0730 0.1000 6,000 +0.01(+16.28%)
Dec 30, 2021 0.0850 0.0860 0.0530 0.0860 576,907 -0.02(-14.85%)
Dec 29, 2021 0.1099 0.1099 0.1000 0.1010 23,072 +0.00(+1.00%)
Dec 28, 2021 0.0760 0.1000 0.0760 0.1000 35,548 +0.02(+31.41%)
Dec 27, 2021 0.0800 0.0800 0.0760 0.0761 18,988 -0.01(-10.47%)
Dec 23, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Dec 22, 2021 0.0850 0.0900 0.0800 0.0800 23,541 -0.01(-5.88%)
Dec 21, 2021 0.0900 0.0900 0.0807 0.0850 18,124 +0.01(+6.25%)
Dec 17, 2021 0.0800 0.0800 0.0800 1 -0.02(-20.00%)
Dec 16, 2021 0.1000 0.1000 0.1000 0.1000 600 +0.01(+17.65%)
Dec 15, 2021 0.0999 0.0999 0.0850 0.0850 25,027 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0.0850 2,085 +0.01(+12.58%)
Dec 13, 2021 0.0800 0.1000 0.0755 0.0755 29,701 +0.00(+0.53%)
Dec 10, 2021 0.1000 0.1000 0.0750 0.0751 77,499 -0.02(-24.90%)
Dec 09, 2021 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-11.82%)
Dec 07, 2021 0.1134 0.1134 0.1134 0 -0.00(-1.31%)
Dec 06, 2021 0.1149 0.1149 0.0710 0.1149 20,000 +0.02(+27.67%)
Dec 03, 2021 0.0900 0.0900 0.0900 0.0900 5,176 +0.00(+0.00%)
Dec 02, 2021 0.0900 0.0900 0.0805 0.0900 7,756 -0.01(-10.00%)
Dec 01, 2021 0.1050 0.1050 0.1000 0.1000 8,100 -0.01(-5.66%)
Nov 29, 2021 0.1060 0.1060 0.1060 0 -0.00(-0.93%)
Nov 26, 2021 0.1070 0.1150 0.1070 0.1070 648 -0.01(-9.32%)
Nov 22, 2021 0.1180 0.1180 0.1180 3 +0.01(+10.18%)
Nov 19, 2021 0.1072 0.1072 0.1061 0.1071 23,500 -0.01(-10.75%)
Nov 18, 2021 0.1200 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Nov 17, 2021 0.1100 0.1200 0.1100 0.1200 22,001 +0.00(+0.00%)
Nov 16, 2021 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Nov 15, 2021 0.1150 0.1150 0.1150 0.1150 20,528 -0.01(-11.54%)
Nov 12, 2021 0.1070 0.1300 0.1070 0.1300 12,786 +0.00(+0.00%)
Nov 11, 2021 0.1299 0.1300 0.1299 0.1300 1,004 +0.01(+5.52%)
Nov 09, 2021 0.1250 0.1250 0.1220 0.1232 3,750 -0.03(-17.87%)
Nov 08, 2021 0.1299 0.1650 0.1299 0.1500 73,443 +0.02(+15.38%)
Nov 05, 2021 0.1350 0.1350 0.1300 0.1300 5,340 -0.01(-7.14%)
Nov 04, 2021 0.1400 0.1400 0.1400 0.1400 5,001 +0.00(+0.00%)
Nov 02, 2021 0.1400 0.1400 0.1400 7 +0.02(+16.38%)
Oct 29, 2021 0.1203 0.1203 0.1203 119 -0.04(-27.09%)
Oct 28, 2021 0.1510 0.1650 0.1510 0.1650 5,850 +0.01(+3.13%)
Oct 27, 2021 0.1700 0.1700 0.1600 0.1600 9,001 -0.01(-5.88%)
Oct 26, 2021 0.1700 0.1700 0.1700 0.1700 6,400 -0.03(-14.96%)
Oct 25, 2021 0.1999 0.1999 0.1998 0.1999 4,552 +0.01(+5.21%)
Oct 22, 2021 0.2000 0.2000 0.1900 0.1900 602 -0.01(-3.99%)
Oct 19, 2021 0.1979 0.1979 0.1979 7 +0.05(+31.93%)
Oct 18, 2021 0.1979 0.1980 0.1500 0.1500 20,025 -0.01(-6.25%)
Oct 14, 2021 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Oct 11, 2021 0.2000 0.2000 0.2000 0 -0.00(-2.39%)
Oct 05, 2021 0.2049 0.2049 0.2049 0 +0.02(+8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.