State Street Small/Mid Cap Equity Idx K (SSMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
335.37
+1.76 (0.53%)
Sep 5, 2025, 4:00 PM EDT
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 333.61 | 333.61 | 333.61 | 333.61 | 333.61 | 1.11% |
| Sep 3, 2025 | 329.94 | 329.94 | 329.94 | 329.94 | 329.94 | -0.18% |
| Sep 2, 2025 | 330.52 | 330.52 | 330.52 | 330.52 | 330.52 | -0.46% |
| Aug 29, 2025 | 332.04 | 332.04 | 332.04 | 332.04 | 332.04 | -0.67% |
| Aug 28, 2025 | 334.27 | 334.27 | 334.27 | 334.27 | 334.27 | 0.62% |
| Aug 27, 2025 | 332.22 | 332.22 | 332.22 | 332.22 | 332.22 | 0.53% |
| Aug 26, 2025 | 330.48 | 330.48 | 330.48 | 330.48 | 330.48 | 0.64% |
| Aug 25, 2025 | 328.37 | 328.37 | 328.37 | 328.37 | 328.37 | -0.71% |
| Aug 22, 2025 | 330.71 | 330.71 | 330.71 | 330.71 | 330.71 | 3.01% |
| Aug 21, 2025 | 321.04 | 321.04 | 321.04 | 321.04 | 321.04 | 0.03% |
| Aug 20, 2025 | 320.94 | 320.94 | 320.94 | 320.94 | 320.94 | -0.33% |
| Aug 19, 2025 | 321.99 | 321.99 | 321.99 | 321.99 | 321.99 | -0.87% |
| Aug 18, 2025 | 324.82 | 324.82 | 324.82 | 324.82 | 324.82 | 0.33% |
| Aug 15, 2025 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | -0.20% |
| Aug 14, 2025 | 324.40 | 324.40 | 324.40 | 324.40 | 324.40 | -1.16% |
| Aug 13, 2025 | 328.22 | 328.22 | 328.22 | 328.22 | 328.22 | 1.41% |
| Aug 12, 2025 | 323.66 | 323.66 | 323.66 | 323.66 | 323.66 | 2.25% |
| Aug 11, 2025 | 316.55 | 316.55 | 316.55 | 316.55 | 316.55 | -0.34% |
| Aug 8, 2025 | 317.62 | 317.62 | 317.62 | 317.62 | 317.62 | -0.16% |
| Aug 7, 2025 | 318.14 | 318.14 | 318.14 | 318.14 | 318.14 | -0.03% |
| Aug 6, 2025 | 318.22 | 318.22 | 318.22 | 318.22 | 318.22 | 0.14% |
| Aug 5, 2025 | 317.79 | 317.79 | 317.79 | 317.79 | 317.79 | -0.10% |
| Aug 4, 2025 | 318.11 | 318.11 | 318.11 | 318.11 | 318.11 | 1.99% |
| Aug 1, 2025 | 311.90 | 311.90 | 311.90 | 311.90 | 311.90 | -1.98% |
| Jul 31, 2025 | 318.21 | 318.21 | 318.21 | 318.21 | 318.21 | -0.55% |
| 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% |