State Street Small/Mid Cap Equity Index (SSMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
344.10
+10.06 (3.01%)
Aug 22, 2025, 4:00 PM EDT
SSMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | 3.01% |
| Aug 21, 2025 | 334.04 | 334.04 | 334.04 | 334.04 | 334.04 | 0.03% |
| Aug 20, 2025 | 333.94 | 333.94 | 333.94 | 333.94 | 333.94 | -0.33% |
| Aug 19, 2025 | 335.03 | 335.03 | 335.03 | 335.03 | 335.03 | -0.87% |
| Aug 18, 2025 | 337.98 | 337.98 | 337.98 | 337.98 | 337.98 | 0.33% |
| Aug 15, 2025 | 336.86 | 336.86 | 336.86 | 336.86 | 336.86 | -0.20% |
| Aug 14, 2025 | 337.54 | 337.54 | 337.54 | 337.54 | 337.54 | -1.16% |
| Aug 13, 2025 | 341.51 | 341.51 | 341.51 | 341.51 | 341.51 | 1.41% |
| Aug 12, 2025 | 336.77 | 336.77 | 336.77 | 336.77 | 336.77 | 2.25% |
| Aug 11, 2025 | 329.37 | 329.37 | 329.37 | 329.37 | 329.37 | -0.34% |
| Aug 8, 2025 | 330.48 | 330.48 | 330.48 | 330.48 | 330.48 | -0.16% |
| Aug 7, 2025 | 331.02 | 331.02 | 331.02 | 331.02 | 331.02 | -0.03% |
| Aug 6, 2025 | 331.11 | 331.11 | 331.11 | 331.11 | 331.11 | 0.14% |
| Aug 5, 2025 | 330.66 | 330.66 | 330.66 | 330.66 | 330.66 | -0.10% |
| Aug 4, 2025 | 330.99 | 330.99 | 330.99 | 330.99 | 330.99 | 1.99% |
| Aug 1, 2025 | 324.53 | 324.53 | 324.53 | 324.53 | 324.53 | -1.98% |
| Jul 31, 2025 | 331.09 | 331.09 | 331.09 | 331.09 | 331.09 | -0.55% |
| Jul 30, 2025 | 332.91 | 332.91 | 332.91 | 332.91 | 332.91 | -0.16% |
| Jul 29, 2025 | 333.46 | 333.46 | 333.46 | 333.46 | 333.46 | -0.65% |
| Jul 28, 2025 | 335.65 | 335.65 | 335.65 | 335.65 | 335.65 | -0.10% |
| Jul 25, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 0.68% |
| Jul 24, 2025 | 333.72 | 333.72 | 333.72 | 333.72 | 333.72 | -0.82% |
| Jul 23, 2025 | 336.47 | 336.47 | 336.47 | 336.47 | 336.47 | 1.03% |
| Jul 22, 2025 | 333.03 | 333.03 | 333.03 | 333.03 | 333.03 | 0.61% |
| Jul 21, 2025 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -0.55% |
| Jul 18, 2025 | 332.82 | 332.82 | 332.82 | 332.82 | 332.82 | -0.08% |
| Jul 17, 2025 | 333.08 | 333.08 | 333.08 | 333.08 | 333.08 | 1.19% |
| Jul 16, 2025 | 329.17 | 329.17 | 329.17 | 329.17 | 329.17 | 0.81% |
| Jul 15, 2025 | 326.52 | 326.52 | 326.52 | 326.52 | 326.52 | -1.44% |
| Jul 14, 2025 | 331.29 | 331.29 | 331.29 | 331.29 | 331.29 | 0.80% |
| Jul 11, 2025 | 328.67 | 328.67 | 328.67 | 328.67 | 328.67 | -1.04% |
| Jul 10, 2025 | 332.11 | 332.11 | 332.11 | 332.11 | 332.11 | 0.17% |
| Jul 9, 2025 | 331.56 | 331.56 | 331.56 | 331.56 | 331.56 | 0.85% |
| Jul 8, 2025 | 328.77 | 328.77 | 328.77 | 328.77 | 328.77 | 0.20% |
| Jul 7, 2025 | 328.13 | 328.13 | 328.13 | 328.13 | 328.13 | -1.00% |
| Jul 3, 2025 | 331.44 | 331.44 | 331.44 | 331.44 | 331.44 | 0.95% |
| Jul 2, 2025 | 328.32 | 328.32 | 328.32 | 328.32 | 328.32 | 1.11% |
| Jul 1, 2025 | 324.72 | 324.72 | 324.72 | 324.72 | 324.72 | 0.21% |
| Jun 30, 2025 | 324.05 | 324.05 | 324.05 | 324.05 | 324.05 | 0.51% |
| Jun 27, 2025 | 322.39 | 322.39 | 322.39 | 322.39 | 322.39 | 0.20% |
| Jun 26, 2025 | 321.76 | 321.76 | 321.76 | 321.76 | 321.76 | 1.44% |
| Jun 25, 2025 | 317.19 | 317.19 | 317.19 | 317.19 | 317.19 | -0.89% |
| Jun 24, 2025 | 320.05 | 320.05 | 320.05 | 320.05 | 320.05 | 1.51% |
| Jun 23, 2025 | 315.29 | 315.29 | 315.29 | 315.29 | 315.29 | 0.89% |
| Jun 20, 2025 | 312.52 | 312.52 | 312.52 | 312.52 | 312.52 | -0.19% |
| Jun 18, 2025 | 313.12 | 313.12 | 313.12 | 313.12 | 313.12 | 0.48% |
| Jun 17, 2025 | 311.62 | 311.62 | 311.62 | 311.62 | 311.62 | -0.85% |
| Jun 16, 2025 | 314.28 | 314.28 | 314.28 | 314.28 | 314.28 | 1.23% |
| Jun 13, 2025 | 310.45 | 310.45 | 310.45 | 310.45 | 310.45 | -1.66% |
| Jun 12, 2025 | 315.68 | 315.68 | 315.68 | 315.68 | 315.68 | -0.24% |