State Street Instl Small-Cap Equity Inv (SIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.65
+0.11 (0.63%)
Oct 27, 2025, 8:10 AM EDT
SIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | - | - |
| Oct 24, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.63% |
| Oct 23, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.86% |
| Oct 22, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.86% |
| Oct 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.69% |
| Oct 20, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.40% |
| Oct 17, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.06% |
| Oct 16, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.15% |
| Oct 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.35% |
| Oct 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.40% |
| Oct 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.54% |
| Oct 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.77% |
| Oct 9, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.80% |
| Oct 8, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.93% |
| Oct 7, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.20% |
| Oct 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.11% |
| Oct 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.46% |
| Oct 2, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.35% |
| Oct 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.12% |
| Sep 30, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.46% |
| Sep 29, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.40% |
| Sep 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.93% |
| Sep 25, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.87% |
| Sep 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.91% |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.40% |
| Sep 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.11% |
| Sep 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.24% |
| Sep 18, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.78% |
| Sep 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
| Sep 16, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Sep 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |
| Sep 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.46% |
| Sep 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.83% |
| Sep 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.29% |
| Sep 9, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.02% |
| Sep 8, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Sep 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% |
| Sep 4, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.44% |
| Sep 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.40% |
| Sep 2, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.91% |
| Aug 29, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.51% |
| Aug 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% |
| Aug 27, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.68% |
| Aug 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.17% |
| Aug 25, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.96% |
| Aug 22, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 3.63% |
| Aug 21, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Aug 20, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.58% |
| Aug 19, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% |
| Aug 18, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.41% |