State Street Instl Small-Cap Equity Inv (SIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.16
+0.04 (0.23%)
Aug 27, 2026, 8:10 AM EST
SIVIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| 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% |
| Aug 6, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.35% |
| Aug 5, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.86% |
| Aug 4, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.40% |
| Aug 3, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.60% |
| Jul 31, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.36% |
| Jul 30, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.48% |
| Jul 29, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.47% |
| Jul 28, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.83% |
| Jul 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.72% |
| Jul 24, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.24% |
| Jul 23, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.42% |
| Jul 22, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.48% |
| Jul 21, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.60% |
| Jul 20, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.77% |
| Jul 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.76% |
| Jul 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% |
| Jul 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% |
| Jul 14, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.12% |
| Jul 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.36% |
| Jul 10, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.24% |
| Jul 9, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.15% |
| Jul 8, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.13% |
| Jul 7, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.18% |
| Jul 6, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.18% |
| Jul 2, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Jul 1, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.18% |
| Jun 30, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.89% |
| Jun 29, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.41% |
| Jun 26, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.59% |
| Jun 25, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.32% |
| Jun 24, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.28% |
| Jun 23, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.73% |
| Jun 22, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.12% |
| Jun 18, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.91% |
| Jun 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.16% |
| Jun 16, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.30% |