State Street Small/Mid Cap Equity Index Fund Class K (SSMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
309.86
+0.61 (0.20%)
Jun 27, 2025, 4:00 PM EDT
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 309.86 | 309.86 | 309.86 | 309.86 | 309.86 | 0.20% |
| Jun 26, 2025 | 309.25 | 309.25 | 309.25 | 309.25 | 309.25 | 1.44% |
| Jun 25, 2025 | 304.86 | 304.86 | 304.86 | 304.86 | 304.86 | -0.89% |
| Jun 24, 2025 | 307.61 | 307.61 | 307.61 | 307.61 | 307.61 | 1.51% |
| Jun 23, 2025 | 303.03 | 303.03 | 303.03 | 303.03 | 303.03 | 0.89% |
| Jun 20, 2025 | 300.37 | 300.37 | 300.37 | 300.37 | 300.37 | -0.19% |
| Jun 18, 2025 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | 0.48% |
| Jun 17, 2025 | 299.51 | 299.51 | 299.51 | 299.51 | 299.51 | -0.84% |
| Jun 16, 2025 | 302.06 | 302.06 | 302.06 | 302.06 | 302.06 | 1.23% |
| Jun 13, 2025 | 298.38 | 298.38 | 298.38 | 298.38 | 298.38 | -1.66% |
| Jun 12, 2025 | 303.41 | 303.41 | 303.41 | 303.41 | 303.41 | -0.24% |
| Jun 11, 2025 | 304.13 | 304.13 | 304.13 | 304.13 | 304.13 | -0.26% |
| Jun 10, 2025 | 304.92 | 304.92 | 304.92 | 304.92 | 304.92 | 0.25% |
| Jun 9, 2025 | 304.16 | 304.16 | 304.16 | 304.16 | 304.16 | 0.09% |
| Jun 6, 2025 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | 1.18% |
| Jun 5, 2025 | 300.37 | 300.37 | 300.37 | 300.37 | 300.37 | 0.06% |
| Jun 4, 2025 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 0.11% |
| Jun 3, 2025 | 299.86 | 299.86 | 299.86 | 299.86 | 299.86 | 1.38% |
| Jun 2, 2025 | 295.77 | 295.77 | 295.77 | 295.77 | 295.77 | 0.17% |
| May 30, 2025 | 295.26 | 295.26 | 295.26 | 295.26 | 295.26 | -0.10% |
| 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% |