State Street Small/Mid Cap Equity Index Fund Class K (SSMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
322.93
+2.19 (0.68%)
Jul 25, 2025, 4:00 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 319.96 | 319.96 | 319.96 | 319.96 | 319.96 | -0.17% |
| Jul 29, 2025 | 320.49 | 320.49 | 320.49 | 320.49 | 320.49 | -0.65% |
| Jul 28, 2025 | 322.59 | 322.59 | 322.59 | 322.59 | 322.59 | -0.11% |
| Jul 25, 2025 | 322.93 | 322.93 | 322.93 | 322.93 | 322.93 | 0.68% |
| Jul 24, 2025 | 320.74 | 320.74 | 320.74 | 320.74 | 320.74 | -0.82% |
| Jul 23, 2025 | 323.38 | 323.38 | 323.38 | 323.38 | 323.38 | 1.03% |
| Jul 22, 2025 | 320.07 | 320.07 | 320.07 | 320.07 | 320.07 | 0.61% |
| Jul 21, 2025 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | -0.55% |
| Jul 18, 2025 | 319.87 | 319.87 | 319.87 | 319.87 | 319.87 | -0.08% |
| Jul 17, 2025 | 320.12 | 320.12 | 320.12 | 320.12 | 320.12 | 1.19% |
| Jul 16, 2025 | 316.37 | 316.37 | 316.37 | 316.37 | 316.37 | 0.81% |
| Jul 15, 2025 | 313.82 | 313.82 | 313.82 | 313.82 | 313.82 | -1.44% |
| Jul 14, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | 0.79% |
| Jul 11, 2025 | 315.89 | 315.89 | 315.89 | 315.89 | 315.89 | -1.03% |
| Jul 10, 2025 | 319.19 | 319.19 | 319.19 | 319.19 | 319.19 | 0.17% |
| Jul 9, 2025 | 318.66 | 318.66 | 318.66 | 318.66 | 318.66 | 0.85% |
| Jul 8, 2025 | 315.98 | 315.98 | 315.98 | 315.98 | 315.98 | 0.19% |
| Jul 7, 2025 | 315.37 | 315.37 | 315.37 | 315.37 | 315.37 | -1.00% |
| Jul 3, 2025 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | 0.95% |
| Jul 2, 2025 | 315.55 | 315.55 | 315.55 | 315.55 | 315.55 | 1.11% |
| Jul 1, 2025 | 312.09 | 312.09 | 312.09 | 312.09 | 312.09 | 0.21% |
| Jun 30, 2025 | 311.45 | 311.45 | 311.45 | 311.45 | 311.45 | 0.51% |
| 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% |