State Street Small/Mid Cap Equity Index Fund Class K (SSMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
292.06
+0.53 (0.18%)
May 22, 2025, 4:00 PM EDT
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 295.55 | 295.55 | 295.55 | 295.55 | 295.55 | 0.16% |
| May 28, 2025 | 295.07 | 295.07 | 295.07 | 295.07 | 295.07 | -0.84% |
| May 27, 2025 | 297.56 | 297.56 | 297.56 | 297.56 | 297.56 | 2.29% |
| May 23, 2025 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -0.40% |
| May 22, 2025 | 292.06 | 292.06 | 292.06 | 292.06 | 292.06 | 0.18% |
| May 21, 2025 | 291.53 | 291.53 | 291.53 | 291.53 | 291.53 | -2.64% |
| May 20, 2025 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | -0.20% |
| May 19, 2025 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | -0.24% |
| May 16, 2025 | 300.77 | 300.77 | 300.77 | 300.77 | 300.77 | 0.97% |
| May 15, 2025 | 297.87 | 297.87 | 297.87 | 297.87 | 297.87 | 0.03% |
| May 14, 2025 | 297.77 | 297.77 | 297.77 | 297.77 | 297.77 | -0.29% |
| May 13, 2025 | 298.64 | 298.64 | 298.64 | 298.64 | 298.64 | 0.90% |
| May 12, 2025 | 295.98 | 295.98 | 295.98 | 295.98 | 295.98 | 3.57% |
| May 9, 2025 | 285.77 | 285.77 | 285.77 | 285.77 | 285.77 | -0.07% |
| May 8, 2025 | 285.96 | 285.96 | 285.96 | 285.96 | 285.96 | 1.82% |
| May 7, 2025 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | 0.42% |
| May 6, 2025 | 279.67 | 279.67 | 279.67 | 279.67 | 279.67 | -0.86% |
| May 5, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | -0.42% |
| May 2, 2025 | 283.28 | 283.28 | 283.28 | 283.28 | 283.28 | 2.26% |
| May 1, 2025 | 277.02 | 277.02 | 277.02 | 277.02 | 277.02 | 0.52% |
| Apr 30, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -0.34% |
| Apr 29, 2025 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | 0.59% |
| Apr 28, 2025 | 274.93 | 274.93 | 274.93 | 274.93 | 274.93 | 0.37% |
| 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% |