State Street Equity 500 Index Fund Class R Shares (SSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
489.98
+3.50 (0.72%)
At close: Apr 1, 2026
SSFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 489.98 | 489.98 | 489.98 | 489.98 | 489.98 | 0.72% |
| Mar 31, 2026 | 486.48 | 486.48 | 486.48 | 486.48 | 486.48 | 2.92% |
| Mar 30, 2026 | 472.69 | 472.69 | 472.69 | 472.69 | 472.69 | -0.39% |
| Mar 27, 2026 | 474.56 | 474.56 | 474.56 | 474.56 | 474.56 | -1.67% |
| Mar 26, 2026 | 482.64 | 482.64 | 482.64 | 482.64 | 482.64 | -1.74% |
| Mar 25, 2026 | 491.19 | 491.19 | 491.19 | 491.19 | 491.19 | 0.54% |
| Mar 24, 2026 | 488.53 | 488.53 | 488.53 | 488.53 | 488.53 | -0.38% |
| Mar 23, 2026 | 490.38 | 490.38 | 490.38 | 490.38 | 490.38 | 1.15% |
| Mar 20, 2026 | 484.81 | 484.81 | 484.81 | 484.81 | 484.81 | -1.52% |
| Mar 19, 2026 | 492.27 | 492.27 | 492.27 | 492.27 | 492.27 | -0.27% |
| Mar 18, 2026 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | -1.36% |
| Mar 17, 2026 | 500.42 | 500.42 | 500.42 | 500.42 | 500.42 | 0.25% |
| Mar 16, 2026 | 499.16 | 499.16 | 499.16 | 499.16 | 499.16 | 1.02% |
| Mar 13, 2026 | 494.12 | 494.12 | 494.12 | 494.12 | 494.12 | -0.60% |
| Mar 12, 2026 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | -1.52% |
| Mar 11, 2026 | 504.76 | 504.76 | 504.76 | 504.76 | 504.76 | -0.08% |
| Mar 10, 2026 | 505.16 | 505.16 | 505.16 | 505.16 | 505.16 | -0.20% |
| Mar 9, 2026 | 506.19 | 506.19 | 506.19 | 506.19 | 506.19 | 0.83% |
| Mar 6, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -1.32% |
| Mar 5, 2026 | 508.69 | 508.69 | 508.69 | 508.69 | 508.69 | -0.56% |
| Mar 4, 2026 | 511.56 | 511.56 | 511.56 | 511.56 | 511.56 | 0.77% |
| Mar 3, 2026 | 507.64 | 507.64 | 507.64 | 507.64 | 507.64 | -0.94% |
| Mar 2, 2026 | 512.46 | 512.46 | 512.46 | 512.46 | 512.46 | 0.04% |
| Feb 27, 2026 | 512.23 | 512.23 | 512.23 | 512.23 | 512.23 | -0.43% |
| Feb 26, 2026 | 514.44 | 514.44 | 514.44 | 514.44 | 514.44 | -0.54% |
| Feb 25, 2026 | 517.23 | 517.23 | 517.23 | 517.23 | 517.23 | 0.81% |
| Feb 24, 2026 | 513.06 | 513.06 | 513.06 | 513.06 | 513.06 | 0.77% |
| Feb 23, 2026 | 509.15 | 509.15 | 509.15 | 509.15 | 509.15 | -1.03% |
| Feb 20, 2026 | 514.47 | 514.47 | 514.47 | 514.47 | 514.47 | 0.69% |
| Feb 19, 2026 | 510.93 | 510.93 | 510.93 | 510.93 | 510.93 | -0.27% |
| Feb 18, 2026 | 512.33 | 512.33 | 512.33 | 512.33 | 512.33 | 0.56% |
| Feb 17, 2026 | 509.48 | 509.48 | 509.48 | 509.48 | 509.48 | 0.12% |
| Feb 13, 2026 | 508.89 | 508.89 | 508.89 | 508.89 | 508.89 | 0.06% |
| Feb 12, 2026 | 508.60 | 508.60 | 508.60 | 508.60 | 508.60 | -1.56% |
| Feb 11, 2026 | 516.67 | 516.67 | 516.67 | 516.67 | 516.67 | - |
| Feb 10, 2026 | 516.69 | 516.69 | 516.69 | 516.69 | 516.69 | -0.33% |
| Feb 9, 2026 | 518.38 | 518.38 | 518.38 | 518.38 | 518.38 | 0.48% |
| Feb 6, 2026 | 515.92 | 515.92 | 515.92 | 515.92 | 515.92 | 1.96% |
| Feb 5, 2026 | 505.98 | 505.98 | 505.98 | 505.98 | 505.98 | -1.22% |
| Feb 4, 2026 | 512.25 | 512.25 | 512.25 | 512.25 | 512.25 | -0.50% |
| Feb 3, 2026 | 514.83 | 514.83 | 514.83 | 514.83 | 514.83 | -0.84% |
| Feb 2, 2026 | 519.19 | 519.19 | 519.19 | 519.19 | 519.19 | 0.54% |
| Jan 30, 2026 | 516.39 | 516.39 | 516.39 | 516.39 | 516.39 | -0.42% |
| Jan 29, 2026 | 518.59 | 518.59 | 518.59 | 518.59 | 518.59 | -0.13% |
| Jan 28, 2026 | 519.27 | 519.27 | 519.27 | 519.27 | 519.27 | -0.01% |
| Jan 27, 2026 | 519.31 | 519.31 | 519.31 | 519.31 | 519.31 | 0.40% |
| Jan 26, 2026 | 517.22 | 517.22 | 517.22 | 517.22 | 517.22 | 0.50% |
| Jan 23, 2026 | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | 0.03% |
| Jan 22, 2026 | 514.48 | 514.48 | 514.48 | 514.48 | 514.48 | 0.55% |
| Jan 21, 2026 | 511.67 | 511.67 | 511.67 | 511.67 | 511.67 | 1.16% |