State Street Institutional Small-Cap Equity Fund Investment Class (SIVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.10
-0.46 (-2.78%)
May 22, 2025, 8:09 AM EDT
SIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -2.78% |
| May 20, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.06% |
| May 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.42% |
| May 16, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.85% |
| May 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.43% |
| May 14, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.67% |
| May 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.49% |
| May 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 3.72% |
| May 9, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.13% |
| May 8, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.79% |
| May 7, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.19% |
| May 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.70% |
| May 5, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.44% |
| May 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.47% |
| May 1, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.59% |
| Apr 30, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.65% |
| Apr 29, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.65% |
| Apr 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.13% |
| Apr 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Apr 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 2.07% |
| Apr 23, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.70% |
| Apr 22, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.44% |
| Apr 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.18% |
| Apr 17, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.75% |
| Apr 16, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.15% |
| Apr 15, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.27% |
| Apr 14, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.89% |
| Apr 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.24% |
| Apr 10, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -4.24% |
| Apr 9, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 9.18% |
| Apr 8, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -2.54% |
| Apr 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.98% |
| Apr 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -4.21% |
| Apr 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -6.85% |
| Apr 2, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.58% |
| Apr 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.51% |
| Mar 31, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.13% |
| Mar 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -2.11% |
| Mar 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.37% |
| Mar 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.74% |
| Mar 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.25% |
| Mar 24, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 2.51% |
| Mar 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.69% |
| Mar 20, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.74% |
| Mar 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.38% |
| Mar 18, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.87% |
| Mar 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.20% |
| Mar 14, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.39% |
| Mar 13, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.84% |
| Mar 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.38% |