State Street Equity 500 Index R (SSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
576.59
-6.46 (-1.11%)
At close: Oct 14, 2026
SSFRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 576.59 | 576.59 | 576.59 | 576.59 | 576.59 | -1.11% |
| Oct 13, 2026 | 583.05 | 583.05 | 583.05 | 583.05 | 583.05 | -0.02% |
| Oct 12, 2026 | 583.17 | 583.17 | 583.17 | 583.17 | 583.17 | -0.05% |
| Oct 9, 2026 | 583.49 | 583.49 | 583.49 | 583.49 | 583.49 | 0.60% |
| Oct 8, 2026 | 580.02 | 580.02 | 580.02 | 580.02 | 580.02 | -0.47% |
| Oct 7, 2026 | 582.74 | 582.74 | 582.74 | 582.74 | 582.74 | -0.22% |
| Oct 6, 2026 | 584.03 | 584.03 | 584.03 | 584.03 | 584.03 | 0.58% |
| Oct 5, 2026 | 580.65 | 580.65 | 580.65 | 580.65 | 580.65 | 0.66% |
| Oct 2, 2026 | 576.82 | 576.82 | 576.82 | 576.82 | 576.82 | 0.74% |
| Oct 1, 2026 | 572.60 | 572.60 | 572.60 | 572.60 | 572.60 | 0.20% |
| Sep 30, 2026 | 571.48 | 571.48 | 571.48 | 571.48 | 571.48 | -0.24% |
| Sep 29, 2026 | 572.88 | 572.88 | 572.88 | 572.88 | 572.88 | -0.17% |
| Sep 28, 2026 | 573.85 | 573.85 | 573.85 | 573.85 | 573.85 | -0.77% |
| Sep 25, 2026 | 578.31 | 578.31 | 578.31 | 578.31 | 578.31 | 0.51% |
| Sep 24, 2026 | 575.40 | 575.40 | 575.40 | 575.40 | 575.40 | -0.03% |
| Sep 23, 2026 | 575.55 | 575.55 | 575.55 | 575.55 | 575.55 | -0.75% |
| Sep 22, 2026 | 579.92 | 579.92 | 579.92 | 579.92 | 579.92 | - |
| Sep 21, 2026 | 579.94 | 579.94 | 579.94 | 579.94 | 579.94 | 1.50% |
| Sep 18, 2026 | 571.38 | 571.38 | 571.38 | 571.38 | 571.38 | 0.16% |
| Sep 17, 2026 | 570.46 | 570.46 | 570.46 | 570.46 | 570.46 | 1.14% |
| Sep 16, 2026 | 564.05 | 564.05 | 564.05 | 564.05 | 564.05 | -0.44% |
| Sep 15, 2026 | 566.57 | 566.57 | 566.57 | 566.57 | 566.57 | -0.43% |
| Sep 14, 2026 | 569.04 | 569.04 | 569.04 | 569.04 | 569.04 | -0.48% |
| Sep 11, 2026 | 571.78 | 571.78 | 571.78 | 571.78 | 571.78 | 0.86% |
| Sep 10, 2026 | 566.91 | 566.91 | 566.91 | 566.91 | 566.91 | -0.58% |
| Sep 9, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | -0.48% |
| Sep 8, 2026 | 572.95 | 572.95 | 572.95 | 572.95 | 572.95 | -0.58% |
| Sep 4, 2026 | 576.31 | 576.31 | 576.31 | 576.31 | 576.31 | -0.37% |
| Sep 3, 2026 | 578.43 | 578.43 | 578.43 | 578.43 | 578.43 | 1.06% |
| Sep 2, 2026 | 572.35 | 572.35 | 572.35 | 572.35 | 572.35 | 0.46% |
| Sep 1, 2026 | 569.73 | 569.73 | 569.73 | 569.73 | 569.73 | -0.71% |
| Aug 31, 2026 | 573.78 | 573.78 | 573.78 | 573.78 | 573.78 | -0.33% |
| Aug 28, 2026 | 575.66 | 575.66 | 575.66 | 575.66 | 575.66 | -0.25% |
| Aug 27, 2026 | 577.12 | 577.12 | 577.12 | 577.12 | 577.12 | 0.72% |
| Aug 26, 2026 | 573.01 | 573.01 | 573.01 | 573.01 | 573.01 | -0.02% |
| Aug 25, 2026 | 573.13 | 573.13 | 573.13 | 573.13 | 573.13 | 0.32% |
| Aug 24, 2026 | 571.29 | 571.29 | 571.29 | 571.29 | 571.29 | -0.28% |
| Aug 21, 2026 | 572.89 | 572.89 | 572.89 | 572.89 | 572.89 | 0.43% |
| Aug 20, 2026 | 570.41 | 570.41 | 570.41 | 570.41 | 570.41 | -0.86% |
| Aug 19, 2026 | 575.34 | 575.34 | 575.34 | 575.34 | 575.34 | 0.22% |
| Aug 18, 2026 | 574.09 | 574.09 | 574.09 | 574.09 | 574.09 | -0.69% |
| Aug 17, 2026 | 578.07 | 578.07 | 578.07 | 578.07 | 578.07 | -0.51% |
| Aug 14, 2026 | 581.04 | 581.04 | 581.04 | 581.04 | 581.04 | -0.16% |
| Aug 13, 2026 | 581.98 | 581.98 | 581.98 | 581.98 | 581.98 | 0.65% |
| Aug 12, 2026 | 578.21 | 578.21 | 578.21 | 578.21 | 578.21 | 0.26% |
| Aug 11, 2026 | 576.69 | 576.69 | 576.69 | 576.69 | 576.69 | -0.32% |
| Aug 10, 2026 | 578.54 | 578.54 | 578.54 | 578.54 | 578.54 | -0.05% |
| Aug 7, 2026 | 578.84 | 578.84 | 578.84 | 578.84 | 578.84 | 0.62% |
| Aug 6, 2026 | 575.29 | 575.29 | 575.29 | 575.29 | 575.29 | -0.18% |
| Aug 5, 2026 | 576.31 | 576.31 | 576.31 | 576.31 | 576.31 | -0.17% |