State Street Small/Mid Cap Equity Idx K (SSMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
345.89
+3.41 (1.00%)
At close: Dec 19, 2025
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 345.89 | 345.89 | 345.89 | 345.89 | 345.89 | 1.00% |
| Dec 18, 2025 | 342.48 | 342.48 | 342.48 | 342.48 | 342.48 | 0.66% |
| Dec 17, 2025 | 340.23 | 340.23 | 340.23 | 340.23 | 340.23 | -0.91% |
| Dec 16, 2025 | 343.37 | 343.37 | 343.37 | 343.37 | 343.37 | -0.35% |
| Dec 15, 2025 | 344.56 | 344.56 | 344.56 | 344.56 | 344.56 | -0.80% |
| Dec 12, 2025 | 347.35 | 347.35 | 347.35 | 347.35 | 347.35 | -1.54% |
| Dec 11, 2025 | 352.78 | 352.78 | 352.78 | 352.78 | 352.78 | 0.87% |
| Dec 10, 2025 | 349.74 | 349.74 | 349.74 | 349.74 | 349.74 | 1.41% |
| Dec 9, 2025 | 344.87 | 344.87 | 344.87 | 344.87 | 344.87 | -0.05% |
| Dec 8, 2025 | 345.04 | 345.04 | 345.04 | 345.04 | 345.04 | -0.18% |
| Dec 5, 2025 | 345.65 | 345.65 | 345.65 | 345.65 | 345.65 | -0.12% |
| Dec 4, 2025 | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | 0.46% |
| Dec 3, 2025 | 344.48 | 344.48 | 344.48 | 344.48 | 344.48 | 1.27% |
| Dec 2, 2025 | 340.17 | 340.17 | 340.17 | 340.17 | 340.17 | 0.01% |
| Dec 1, 2025 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | -0.76% |
| Nov 28, 2025 | 342.74 | 342.74 | 342.74 | 342.74 | 342.74 | 0.74% |
| Nov 26, 2025 | 340.23 | 340.23 | 340.23 | 340.23 | 340.23 | 0.77% |
| Nov 25, 2025 | 337.63 | 337.63 | 337.63 | 337.63 | 337.63 | 1.98% |
| Nov 24, 2025 | 331.07 | 331.07 | 331.07 | 331.07 | 331.07 | 1.61% |
| Nov 21, 2025 | 325.82 | 325.82 | 325.82 | 325.82 | 325.82 | 1.99% |
| Nov 20, 2025 | 319.45 | 319.45 | 319.45 | 319.45 | 319.45 | -2.05% |
| Nov 19, 2025 | 326.12 | 326.12 | 326.12 | 326.12 | 326.12 | 0.05% |
| Nov 18, 2025 | 325.97 | 325.97 | 325.97 | 325.97 | 325.97 | 0.14% |
| Nov 17, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 325.50 | -1.87% |
| Nov 14, 2025 | 331.71 | 331.71 | 331.71 | 331.71 | 331.71 | -0.16% |
| Nov 13, 2025 | 332.23 | 332.23 | 332.23 | 332.23 | 332.23 | -2.55% |
| Nov 12, 2025 | 340.94 | 340.94 | 340.94 | 340.94 | 340.94 | - |
| Nov 11, 2025 | 340.95 | 340.95 | 340.95 | 340.95 | 340.95 | 0.11% |
| Nov 10, 2025 | 340.56 | 340.56 | 340.56 | 340.56 | 340.56 | 1.06% |
| Nov 7, 2025 | 336.98 | 336.98 | 336.98 | 336.98 | 336.98 | 0.96% |
| Nov 6, 2025 | 333.79 | 333.79 | 333.79 | 333.79 | 333.79 | -1.52% |
| Nov 5, 2025 | 338.93 | 338.93 | 338.93 | 338.93 | 338.93 | 1.02% |
| Nov 4, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -1.79% |
| Nov 3, 2025 | 341.62 | 341.62 | 341.62 | 341.62 | 341.62 | -0.34% |
| Oct 31, 2025 | 342.79 | 342.79 | 342.79 | 342.79 | 342.79 | 1.06% |
| Oct 30, 2025 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | -1.18% |
| Oct 29, 2025 | 343.25 | 343.25 | 343.25 | 343.25 | 343.25 | -0.64% |
| Oct 28, 2025 | 345.45 | 345.45 | 345.45 | 345.45 | 345.45 | -0.69% |
| Oct 27, 2025 | 347.85 | 347.85 | 347.85 | 347.85 | 347.85 | 0.61% |
| Oct 24, 2025 | 345.74 | 345.74 | 345.74 | 345.74 | 345.74 | 0.77% |
| Oct 23, 2025 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | 1.39% |
| Oct 22, 2025 | 338.40 | 338.40 | 338.40 | 338.40 | 338.40 | -1.46% |
| Oct 21, 2025 | 343.41 | 343.41 | 343.41 | 343.41 | 343.41 | 0.05% |
| Oct 20, 2025 | 343.24 | 343.24 | 343.24 | 343.24 | 343.24 | 1.52% |
| Oct 17, 2025 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -0.18% |
| Oct 16, 2025 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | -1.55% |
| Oct 15, 2025 | 344.03 | 344.03 | 344.03 | 344.03 | 344.03 | 0.53% |
| Oct 14, 2025 | 342.23 | 342.23 | 342.23 | 342.23 | 342.23 | 0.81% |
| Oct 13, 2025 | 339.49 | 339.49 | 339.49 | 339.49 | 339.49 | 2.26% |
| Oct 10, 2025 | 331.99 | 331.99 | 331.99 | 331.99 | 331.99 | -2.94% |