State Street Hedged International Developed Equity Index Fund Class K (SSHQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
154.01
+0.17 (0.11%)
At close: May 18, 2026
SSHQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0.11% |
| May 15, 2026 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | -1.04% |
| May 14, 2026 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 0.22% |
| May 13, 2026 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | 0.77% |
| May 12, 2026 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | -0.30% |
| May 11, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 0.12% |
| May 8, 2026 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | -0.53% |
| May 7, 2026 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | -0.72% |
| May 6, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | 2.46% |
| May 5, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 0.52% |
| May 4, 2026 | 151.61 | 151.61 | 151.61 | 151.61 | 151.61 | -0.70% |
| May 1, 2026 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | -0.22% |
| Apr 30, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | 0.98% |
| Apr 29, 2026 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | -0.39% |
| Apr 28, 2026 | 152.13 | 152.13 | 152.13 | 152.13 | 152.13 | -0.12% |
| Apr 27, 2026 | 152.31 | 152.31 | 152.31 | 152.31 | 152.31 | -0.12% |
| Apr 24, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.26% |
| Apr 23, 2026 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | -0.19% |
| Apr 22, 2026 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | 0.31% |
| Apr 21, 2026 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | -1.46% |
| Apr 20, 2026 | 154.97 | 154.97 | 154.97 | 154.97 | 154.97 | -0.63% |
| Apr 17, 2026 | 155.96 | 155.96 | 155.96 | 155.96 | 155.96 | 0.94% |
| Apr 16, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0.22% |
| Apr 15, 2026 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | -0.43% |
| Apr 14, 2026 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | 0.23% |
| Apr 13, 2026 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | 0.73% |
| Apr 10, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 0.29% |
| Apr 9, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.17% |
| Apr 8, 2026 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | 3.48% |
| Apr 7, 2026 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | -0.72% |
| Apr 6, 2026 | 149.09 | 149.09 | 149.09 | 149.09 | 149.09 | 0.09% |
| Apr 2, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -0.03% |
| Apr 1, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.31% |
| Mar 31, 2026 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | 1.89% |
| Mar 30, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 1.11% |
| Mar 27, 2026 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | -0.78% |
| Mar 26, 2026 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | -1.54% |
| Mar 25, 2026 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | 1.66% |
| Mar 24, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | -0.28% |
| Mar 23, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 1.86% |
| Mar 20, 2026 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | -2.41% |
| Mar 19, 2026 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | -1.05% |
| Mar 18, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -1.11% |
| Mar 17, 2026 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | 0.52% |
| Mar 16, 2026 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | 0.26% |
| Mar 13, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | -0.43% |
| Mar 12, 2026 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | -0.67% |
| Mar 11, 2026 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | -0.08% |
| Mar 10, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.28% |
| Mar 9, 2026 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | 0.49% |