State Street Small/Mid Cap Equity Idx K (SSMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
331.99
-10.04 (-2.94%)
Oct 10, 2025, 4:00 PM EDT
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 331.99 | 331.99 | 331.99 | 331.99 | 331.99 | -2.94% |
| Oct 9, 2025 | 342.03 | 342.03 | 342.03 | 342.03 | 342.03 | -0.65% |
| Oct 8, 2025 | 344.27 | 344.27 | 344.27 | 344.27 | 344.27 | 1.12% |
| Oct 7, 2025 | 340.47 | 340.47 | 340.47 | 340.47 | 340.47 | -1.13% |
| Oct 6, 2025 | 344.37 | 344.37 | 344.37 | 344.37 | 344.37 | 0.32% |
| Oct 3, 2025 | 343.28 | 343.28 | 343.28 | 343.28 | 343.28 | 0.24% |
| Oct 2, 2025 | 342.46 | 342.46 | 342.46 | 342.46 | 342.46 | 0.67% |
| Oct 1, 2025 | 340.19 | 340.19 | 340.19 | 340.19 | 340.19 | 0.21% |
| Sep 30, 2025 | 339.48 | 339.48 | 339.48 | 339.48 | 339.48 | -0.22% |
| Sep 29, 2025 | 340.23 | 340.23 | 340.23 | 340.23 | 340.23 | 0.25% |
| Sep 26, 2025 | 339.38 | 339.38 | 339.38 | 339.38 | 339.38 | 0.93% |
| Sep 25, 2025 | 336.26 | 336.26 | 336.26 | 336.26 | 336.26 | -0.88% |
| Sep 24, 2025 | 339.23 | 339.23 | 339.23 | 339.23 | 339.23 | -0.93% |
| Sep 23, 2025 | 342.41 | 342.41 | 342.41 | 342.41 | 342.41 | -0.48% |
| Sep 22, 2025 | 344.05 | 344.05 | 344.05 | 344.05 | 344.05 | 0.22% |
| Sep 19, 2025 | 343.29 | 343.29 | 343.29 | 343.29 | 343.29 | -0.34% |
| Sep 18, 2025 | 344.45 | 344.45 | 344.45 | 344.45 | 344.45 | 1.77% |
| Sep 17, 2025 | 338.45 | 338.45 | 338.45 | 338.45 | 338.45 | 0.03% |
| Sep 16, 2025 | 338.36 | 338.36 | 338.36 | 338.36 | 338.36 | -0.08% |
| Sep 15, 2025 | 338.63 | 338.63 | 338.63 | 338.63 | 338.63 | 0.29% |
| Sep 12, 2025 | 337.66 | 337.66 | 337.66 | 337.66 | 337.66 | -0.88% |
| Sep 11, 2025 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 1.47% |
| Sep 10, 2025 | 335.74 | 335.74 | 335.74 | 335.74 | 335.74 | -0.11% |
| Sep 9, 2025 | 336.11 | 336.11 | 336.11 | 336.11 | 336.11 | -0.36% |
| Sep 8, 2025 | 337.32 | 337.32 | 337.32 | 337.32 | 337.32 | 0.58% |
| Sep 5, 2025 | 335.37 | 335.37 | 335.37 | 335.37 | 335.37 | 0.53% |
| 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% |