State Street Glb All Cap Eq ex-US Idx K (SSGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
129.85
-5.58 (-4.12%)
At close: Dec 26, 2025
SSGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -4.12% |
| Dec 24, 2025 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | 0.13% |
| Dec 23, 2025 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | 0.49% |
| Dec 22, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.60% |
| Dec 19, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.58% |
| Dec 18, 2025 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | 0.77% |
| Dec 17, 2025 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | -0.54% |
| Dec 16, 2025 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | -0.93% |
| Dec 15, 2025 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | 0.58% |
| Dec 12, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.76% |
| Dec 11, 2025 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | 1.11% |
| Dec 10, 2025 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | 0.26% |
| Dec 9, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -0.23% |
| Dec 8, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -0.14% |
| Dec 5, 2025 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | -0.13% |
| Dec 4, 2025 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 0.77% |
| Dec 3, 2025 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | 0.34% |
| Dec 2, 2025 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | 0.02% |
| Dec 1, 2025 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | -0.19% |
| Nov 28, 2025 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | 0.49% |
| Nov 26, 2025 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 0.92% |
| Nov 25, 2025 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | 0.84% |
| Nov 24, 2025 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | 0.63% |
| Nov 21, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | 0.84% |
| Nov 20, 2025 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | -1.12% |
| Nov 19, 2025 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -0.30% |
| Nov 18, 2025 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | -1.25% |
| Nov 17, 2025 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | -1.06% |
| Nov 14, 2025 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | -0.29% |
| Nov 13, 2025 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | -0.94% |
| Nov 12, 2025 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | 0.65% |
| Nov 11, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 0.41% |
| Nov 10, 2025 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 1.44% |
| Nov 7, 2025 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | -0.07% |
| Nov 6, 2025 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | 0.06% |
| Nov 5, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.37% |
| Nov 4, 2025 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | -0.89% |
| Nov 3, 2025 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | 0.15% |
| Oct 31, 2025 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | -0.06% |
| Oct 30, 2025 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | -0.93% |
| Oct 29, 2025 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | 0.21% |
| Oct 28, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | -0.11% |
| Oct 27, 2025 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | 0.84% |
| Oct 24, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | 0.37% |
| Oct 23, 2025 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | 0.13% |
| Oct 22, 2025 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | -0.05% |
| Oct 21, 2025 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | -0.32% |
| Oct 20, 2025 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | 0.79% |
| Oct 17, 2025 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | -0.07% |
| Oct 16, 2025 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | 0.37% |