State Street Small/Mid Cap Equity Index Fund Class K (SSMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
337.32
-3.89 (-1.14%)
At close: Feb 27, 2026
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 337.32 | 337.32 | 337.32 | 337.32 | 337.32 | -1.14% |
| Feb 26, 2026 | 341.21 | 341.21 | 341.21 | 341.21 | 341.21 | 0.66% |
| Feb 25, 2026 | 338.96 | 338.96 | 338.96 | 338.96 | 338.96 | 0.58% |
| Feb 24, 2026 | 337.02 | 337.02 | 337.02 | 337.02 | 337.02 | 1.25% |
| Feb 23, 2026 | 332.87 | 332.87 | 332.87 | 332.87 | 332.87 | -1.99% |
| Feb 20, 2026 | 339.63 | 339.63 | 339.63 | 339.63 | 339.63 | 0.09% |
| Feb 19, 2026 | 339.33 | 339.33 | 339.33 | 339.33 | 339.33 | 0.12% |
| Feb 18, 2026 | 338.92 | 338.92 | 338.92 | 338.92 | 338.92 | 0.66% |
| Feb 17, 2026 | 336.69 | 336.69 | 336.69 | 336.69 | 336.69 | 0.03% |
| Feb 13, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 1.07% |
| Feb 12, 2026 | 333.05 | 333.05 | 333.05 | 333.05 | 333.05 | -2.06% |
| Feb 11, 2026 | 340.04 | 340.04 | 340.04 | 340.04 | 340.04 | -0.36% |
| Feb 10, 2026 | 341.28 | 341.28 | 341.28 | 341.28 | 341.28 | 0.04% |
| Feb 9, 2026 | 341.15 | 341.15 | 341.15 | 341.15 | 341.15 | 0.66% |
| Feb 6, 2026 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 3.49% |
| Feb 5, 2026 | 327.48 | 327.48 | 327.48 | 327.48 | 327.48 | -1.65% |
| Feb 4, 2026 | 332.99 | 332.99 | 332.99 | 332.99 | 332.99 | -0.41% |
| Feb 3, 2026 | 334.37 | 334.37 | 334.37 | 334.37 | 334.37 | -0.22% |
| Feb 2, 2026 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | 0.72% |
| Jan 30, 2026 | 332.69 | 332.69 | 332.69 | 332.69 | 332.69 | -1.62% |
| Jan 29, 2026 | 338.18 | 338.18 | 338.18 | 338.18 | 338.18 | -0.45% |
| Jan 28, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | -0.37% |
| Jan 27, 2026 | 340.97 | 340.97 | 340.97 | 340.97 | 340.97 | 0.17% |
| Jan 26, 2026 | 340.38 | 340.38 | 340.38 | 340.38 | 340.38 | -0.14% |
| Jan 23, 2026 | 340.86 | 340.86 | 340.86 | 340.86 | 340.86 | -1.17% |
| Jan 22, 2026 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | 0.61% |
| Jan 21, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 1.46% |
| Jan 20, 2026 | 337.86 | 337.86 | 337.86 | 337.86 | 337.86 | -1.39% |
| Jan 16, 2026 | 342.63 | 342.63 | 342.63 | 342.63 | 342.63 | -0.06% |
| Jan 15, 2026 | 342.84 | 342.84 | 342.84 | 342.84 | 342.84 | 0.71% |
| Jan 14, 2026 | 340.42 | 340.42 | 340.42 | 340.42 | 340.42 | 0.17% |
| Jan 13, 2026 | 339.83 | 339.83 | 339.83 | 339.83 | 339.83 | -0.02% |
| Jan 12, 2026 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | 0.20% |
| Jan 9, 2026 | 339.22 | 339.22 | 339.22 | 339.22 | 339.22 | 0.60% |
| Jan 8, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | 0.26% |
| Jan 7, 2026 | 336.32 | 336.32 | 336.32 | 336.32 | 336.32 | -0.45% |
| Jan 6, 2026 | 337.83 | 337.83 | 337.83 | 337.83 | 337.83 | 1.26% |
| Jan 5, 2026 | 333.62 | 333.62 | 333.62 | 333.62 | 333.62 | 1.54% |
| Jan 2, 2026 | 328.56 | 328.56 | 328.56 | 328.56 | 328.56 | 1.17% |
| Dec 31, 2025 | 324.76 | 324.76 | 324.76 | 324.76 | 324.76 | -0.94% |
| Dec 30, 2025 | 327.83 | 327.83 | 327.83 | 327.83 | 327.83 | -0.44% |
| Dec 29, 2025 | 329.27 | 329.27 | 329.27 | 329.27 | 329.27 | -0.62% |
| Dec 26, 2025 | 331.33 | 331.33 | 331.33 | 331.33 | 331.33 | -4.95% |
| Dec 24, 2025 | 332.02 | 332.02 | 332.02 | 348.58 | 332.02 | 0.21% |
| Dec 23, 2025 | 331.34 | 331.34 | 331.34 | 347.86 | 331.34 | -0.53% |
| Dec 22, 2025 | 333.12 | 333.12 | 333.12 | 349.73 | 333.12 | 1.11% |
| Dec 19, 2025 | 329.46 | 329.46 | 329.46 | 345.89 | 329.46 | 1.00% |
| Dec 18, 2025 | 326.21 | 326.21 | 326.21 | 342.48 | 326.21 | 0.66% |
| Dec 17, 2025 | 324.07 | 324.07 | 324.07 | 340.23 | 324.07 | -0.91% |
| Dec 16, 2025 | 327.06 | 327.06 | 327.06 | 343.37 | 327.06 | -0.35% |