State Street Global All Cap Equity ex-U.S. Index Fund Class K (SSGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
109.72
-0.42 (-0.38%)
Apr 25, 2025, 4:00 PM EDT
SSGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | -0.38% |
| Apr 24, 2025 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | 1.14% |
| Apr 23, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.49% |
| Apr 22, 2025 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | 1.70% |
| Apr 21, 2025 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | 0.09% |
| Apr 17, 2025 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | 0.98% |
| Apr 16, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | -0.94% |
| Apr 15, 2025 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | 1.15% |
| Apr 14, 2025 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | 2.11% |
| Apr 11, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 1.61% |
| Apr 10, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -1.45% |
| Apr 9, 2025 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | 6.36% |
| Apr 8, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | -1.05% |
| Apr 7, 2025 | 97.79 | 97.79 | 97.79 | 97.79 | 97.79 | -2.94% |
| Apr 4, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -5.66% |
| Apr 3, 2025 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | -1.47% |
| Apr 2, 2025 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | 0.06% |
| Apr 1, 2025 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | 0.39% |
| Mar 31, 2025 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | -0.75% |
| Mar 28, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | -1.24% |
| Mar 27, 2025 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | 0.26% |
| Mar 26, 2025 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | -0.71% |
| Mar 25, 2025 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | 0.11% |
| Mar 24, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 0.06% |
| Mar 21, 2025 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | -0.59% |
| Mar 20, 2025 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | -0.38% |
| Mar 19, 2025 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 0.17% |
| Mar 18, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | -0.14% |
| Mar 17, 2025 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | 1.35% |
| Mar 14, 2025 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | 1.73% |
| Mar 13, 2025 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | -0.54% |
| Mar 12, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 0.54% |
| Mar 11, 2025 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | -0.08% |
| Mar 10, 2025 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | -1.96% |
| Mar 7, 2025 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | 0.44% |
| Mar 6, 2025 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 0.02% |
| Mar 5, 2025 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | 2.03% |
| Mar 4, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | -0.03% |
| Mar 3, 2025 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | -0.09% |
| Feb 28, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | -0.12% |
| Feb 27, 2025 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | -1.60% |
| Feb 26, 2025 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | 0.67% |
| Feb 25, 2025 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 0.50% |
| Feb 24, 2025 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.36% |
| Feb 21, 2025 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | -0.39% |
| Feb 20, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | 0.02% |
| Feb 19, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | -0.64% |
| Feb 18, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 0.63% |
| Feb 14, 2025 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | 0.54% |
| Feb 13, 2025 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | 1.28% |