State Street Premier Growth Equity V.I.S. Fund (SPGSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
104.82
+1.49 (1.44%)
Apr 25, 2025, 4:00 PM EDT
SPGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | 1.44% |
| Apr 24, 2025 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | 3.23% |
| Apr 23, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 2.39% |
| Apr 22, 2025 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 2.48% |
| Apr 21, 2025 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | -2.72% |
| Apr 17, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | -0.19% |
| Apr 16, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | -3.09% |
| Apr 15, 2025 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | -0.17% |
| Apr 14, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 0.30% |
| Apr 11, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 2.14% |
| Apr 10, 2025 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | -4.23% |
| Apr 9, 2025 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | 11.56% |
| Apr 8, 2025 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | -1.48% |
| Apr 7, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.60% |
| Apr 4, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | -5.40% |
| Apr 3, 2025 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | -5.76% |
| Apr 2, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.74% |
| Apr 1, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | 0.84% |
| Mar 31, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | -0.17% |
| Mar 28, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | -2.69% |
| Mar 27, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.64% |
| Mar 26, 2025 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | -2.37% |
| Mar 25, 2025 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | 0.33% |
| Mar 24, 2025 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | 2.10% |
| Mar 21, 2025 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | 0.33% |
| Mar 20, 2025 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | -0.14% |
| Mar 19, 2025 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | 1.28% |
| Mar 18, 2025 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | -1.69% |
| Mar 17, 2025 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | -0.03% |
| Mar 14, 2025 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | 2.67% |
| Mar 13, 2025 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | -2.04% |
| Mar 12, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | 1.59% |
| Mar 11, 2025 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | -0.13% |
| Mar 10, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | -3.58% |
| Mar 7, 2025 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | 0.55% |
| Mar 6, 2025 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | -2.52% |
| Mar 5, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 1.75% |
| Mar 4, 2025 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | -0.39% |
| Mar 3, 2025 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | -2.89% |
| Feb 28, 2025 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | 1.67% |
| Feb 27, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -2.92% |
| Feb 26, 2025 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 0.83% |
| Feb 25, 2025 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | -0.98% |
| Feb 24, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -1.31% |
| Feb 21, 2025 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | -2.25% |
| Feb 20, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.30% |
| Feb 19, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | -0.04% |
| Feb 18, 2025 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | -0.13% |
| Feb 14, 2025 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
| Feb 13, 2025 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | 1.15% |