State Street Institutional Small-Cap Equity Fund Investment Class (SIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.65
+0.01 (0.07%)
Apr 2, 2026, 4:00 PM EST
SIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.07% |
| Apr 1, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Mar 31, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.54% |
| Mar 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.63% |
| Mar 27, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.79% |
| Mar 26, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.36% |
| Mar 25, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.75% |
| Mar 24, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.69% |
| Mar 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.11% |
| Mar 20, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.66% |
| Mar 19, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.21% |
| Mar 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.37% |
| Mar 17, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.69% |
| Mar 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.55% |
| Mar 13, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| Mar 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.16% |
| Mar 11, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.13% |
| Mar 10, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.74% |
| Mar 9, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% |
| Mar 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.36% |
| Mar 5, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.36% |
| Mar 4, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.26% |
| Mar 3, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.47% |
| Mar 2, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.58% |
| Feb 27, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.33% |
| Feb 26, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.70% |
| Feb 25, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% |
| Feb 24, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.71% |
| Feb 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.20% |
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.38% |
| Feb 19, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.13% |
| Feb 18, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| Feb 17, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |
| Feb 13, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.96% |
| Feb 12, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.63% |
| Feb 11, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.06% |
| Feb 10, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.13% |
| Feb 9, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| Feb 6, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 2.72% |
| Feb 5, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.96% |
| Feb 4, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.71% |
| Feb 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.13% |
| Feb 2, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.04% |
| Jan 30, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% |
| Jan 29, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.32% |
| Jan 28, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.71% |
| Jan 27, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.77% |
| Jan 26, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Jan 23, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.51% |
| Jan 22, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.38% |