State Street Instl Small-Cap Equity Inv (SIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.13
+0.16 (1.00%)
Oct 16, 2026, 8:10 AM EST
SIVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Oct 15, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.00% |
| Oct 14, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.48% |
| Oct 13, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% |
| Oct 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.25% |
| Oct 9, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| Oct 8, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.06% |
| Oct 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.58% |
| Oct 6, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.06% |
| Oct 5, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% |
| Oct 2, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.30% |
| Oct 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.50% |
| Sep 30, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.43% |
| Sep 29, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.31% |
| Sep 28, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.43% |
| Sep 25, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.06% |
| Sep 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Sep 23, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.79% |
| Sep 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.43% |
| Sep 21, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.12% |
| Sep 18, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.43% |
| Sep 17, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.31% |
| Sep 16, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.36% |
| Sep 15, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.42% |
| Sep 14, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.54% |
| Sep 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.91% |
| Sep 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.84% |
| Sep 9, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.31% |
| Sep 8, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.83% |
| Sep 4, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.36% |
| Sep 3, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.54% |
| Sep 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.66% |
| Sep 1, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.24% |
| Aug 31, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.47% |
| Aug 28, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.82% |
| Aug 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.23% |
| Aug 26, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| Aug 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Aug 24, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.64% |
| Aug 21, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.64% |
| Aug 20, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.75% |
| Aug 19, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Aug 18, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.43% |
| Aug 17, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.46% |
| Aug 14, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.34% |
| Aug 13, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.34% |
| Aug 12, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.46% |
| Aug 11, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.40% |
| Aug 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% |
| Aug 7, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.99% |