State Street Small/Mid Cap Equity Index Fund Class K (SSMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
273.32
+6.69 (2.51%)
Apr 24, 2025, 4:00 PM EDT
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 273.91 | 273.91 | 273.91 | 273.91 | 273.91 | 0.22% |
| Apr 24, 2025 | 273.32 | 273.32 | 273.32 | 273.32 | 273.32 | 2.51% |
| Apr 23, 2025 | 266.63 | 266.63 | 266.63 | 266.63 | 266.63 | 1.81% |
| Apr 22, 2025 | 261.89 | 261.89 | 261.89 | 261.89 | 261.89 | 2.88% |
| Apr 21, 2025 | 254.56 | 254.56 | 254.56 | 254.56 | 254.56 | -2.40% |
| Apr 17, 2025 | 260.83 | 260.83 | 260.83 | 260.83 | 260.83 | 0.84% |
| Apr 16, 2025 | 258.66 | 258.66 | 258.66 | 258.66 | 258.66 | -1.17% |
| Apr 15, 2025 | 261.72 | 261.72 | 261.72 | 261.72 | 261.72 | 0.21% |
| Apr 14, 2025 | 261.17 | 261.17 | 261.17 | 261.17 | 261.17 | 1.03% |
| Apr 11, 2025 | 258.52 | 258.52 | 258.52 | 258.52 | 258.52 | 1.48% |
| Apr 10, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | -4.43% |
| Apr 9, 2025 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | 10.00% |
| Apr 8, 2025 | 242.32 | 242.32 | 242.32 | 242.32 | 242.32 | -2.38% |
| Apr 7, 2025 | 248.24 | 248.24 | 248.24 | 248.24 | 248.24 | -0.71% |
| Apr 4, 2025 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | -5.32% |
| Apr 3, 2025 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | -6.80% |
| Apr 2, 2025 | 283.34 | 283.34 | 283.34 | 283.34 | 283.34 | 1.74% |
| Apr 1, 2025 | 278.49 | 278.49 | 278.49 | 278.49 | 278.49 | 0.55% |
| Mar 31, 2025 | 276.97 | 276.97 | 276.97 | 276.97 | 276.97 | -0.37% |
| Mar 28, 2025 | 277.99 | 277.99 | 277.99 | 277.99 | 277.99 | -2.16% |
| Mar 27, 2025 | 284.14 | 284.14 | 284.14 | 284.14 | 284.14 | -1.00% |
| Mar 26, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.39% |
| Mar 25, 2025 | 291.04 | 291.04 | 291.04 | 291.04 | 291.04 | -0.29% |
| Mar 24, 2025 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 2.79% |
| Mar 21, 2025 | 283.98 | 283.98 | 283.98 | 283.98 | 283.98 | -0.21% |
| Mar 20, 2025 | 284.58 | 284.58 | 284.58 | 284.58 | 284.58 | -0.52% |
| Mar 19, 2025 | 286.07 | 286.07 | 286.07 | 286.07 | 286.07 | 1.74% |
| Mar 18, 2025 | 281.18 | 281.18 | 281.18 | 281.18 | 281.18 | -1.21% |
| Mar 17, 2025 | 284.62 | 284.62 | 284.62 | 284.62 | 284.62 | 1.55% |
| Mar 14, 2025 | 280.27 | 280.27 | 280.27 | 280.27 | 280.27 | 2.87% |
| Mar 13, 2025 | 272.46 | 272.46 | 272.46 | 272.46 | 272.46 | -1.98% |
| Mar 12, 2025 | 277.97 | 277.97 | 277.97 | 277.97 | 277.97 | 0.52% |
| Mar 11, 2025 | 276.53 | 276.53 | 276.53 | 276.53 | 276.53 | 0.25% |
| Mar 10, 2025 | 275.83 | 275.83 | 275.83 | 275.83 | 275.83 | -3.52% |
| Mar 7, 2025 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | 0.38% |
| Mar 6, 2025 | 284.79 | 284.79 | 284.79 | 284.79 | 284.79 | -2.69% |
| Mar 5, 2025 | 292.67 | 292.67 | 292.67 | 292.67 | 292.67 | 1.40% |
| Mar 4, 2025 | 288.64 | 288.64 | 288.64 | 288.64 | 288.64 | -1.24% |
| Mar 3, 2025 | 292.27 | 292.27 | 292.27 | 292.27 | 292.27 | -2.55% |
| Feb 28, 2025 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | 1.29% |
| Feb 27, 2025 | 296.08 | 296.08 | 296.08 | 296.08 | 296.08 | -1.47% |
| Feb 26, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 0.30% |
| Feb 25, 2025 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -0.82% |
| Feb 24, 2025 | 302.08 | 302.08 | 302.08 | 302.08 | 302.08 | -0.72% |
| Feb 21, 2025 | 304.28 | 304.28 | 304.28 | 304.28 | 304.28 | -3.14% |
| Feb 20, 2025 | 314.16 | 314.16 | 314.16 | 314.16 | 314.16 | -1.21% |
| Feb 19, 2025 | 318.02 | 318.02 | 318.02 | 318.02 | 318.02 | -0.65% |
| Feb 18, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | 0.45% |
| Feb 14, 2025 | 318.67 | 318.67 | 318.67 | 318.67 | 318.67 | 0.09% |
| Feb 13, 2025 | 318.38 | 318.38 | 318.38 | 318.38 | 318.38 | 1.24% |