State Street Small/Mid Cap Equity Idx K (SSMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
329.27
-2.06 (-0.62%)
At close: Dec 29, 2025
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 15, 2025 | 328.20 | 328.20 | 328.20 | 344.56 | 328.19 | -0.80% |
| Dec 12, 2025 | 330.85 | 330.85 | 330.85 | 347.35 | 330.85 | -1.54% |
| Dec 11, 2025 | 336.02 | 336.02 | 336.02 | 352.78 | 336.02 | 0.87% |
| Dec 10, 2025 | 333.13 | 333.13 | 333.13 | 349.74 | 333.13 | 1.41% |
| Dec 9, 2025 | 328.49 | 328.49 | 328.49 | 344.87 | 328.49 | -0.05% |
| Dec 8, 2025 | 328.65 | 328.65 | 328.65 | 345.04 | 328.65 | -0.18% |
| Dec 5, 2025 | 329.23 | 329.23 | 329.23 | 345.65 | 329.23 | -0.12% |
| Dec 4, 2025 | 329.61 | 329.61 | 329.61 | 346.05 | 329.61 | 0.46% |
| Dec 3, 2025 | 328.12 | 328.12 | 328.12 | 344.48 | 328.12 | 1.27% |
| Dec 2, 2025 | 324.01 | 324.01 | 324.01 | 340.17 | 324.01 | 0.01% |
| Dec 1, 2025 | 323.99 | 323.99 | 323.99 | 340.15 | 323.99 | -0.76% |
| Nov 28, 2025 | 326.46 | 326.46 | 326.46 | 342.74 | 326.46 | 0.74% |
| Nov 26, 2025 | 324.07 | 324.07 | 324.07 | 340.23 | 324.07 | 0.77% |
| Nov 25, 2025 | 321.59 | 321.59 | 321.59 | 337.63 | 321.59 | 1.98% |
| Nov 24, 2025 | 315.35 | 315.35 | 315.35 | 331.07 | 315.35 | 1.61% |
| Nov 21, 2025 | 310.35 | 310.35 | 310.35 | 325.82 | 310.34 | 1.99% |
| Nov 20, 2025 | 304.28 | 304.28 | 304.28 | 319.45 | 304.28 | -2.05% |
| Nov 19, 2025 | 310.63 | 310.63 | 310.63 | 326.12 | 310.63 | 0.05% |
| Nov 18, 2025 | 310.49 | 310.49 | 310.49 | 325.97 | 310.49 | 0.14% |
| Nov 17, 2025 | 310.04 | 310.04 | 310.04 | 325.50 | 310.04 | -1.87% |
| Nov 14, 2025 | 315.96 | 315.96 | 315.96 | 331.71 | 315.96 | -0.16% |
| Nov 13, 2025 | 316.45 | 316.45 | 316.45 | 332.23 | 316.45 | -2.55% |
| Nov 12, 2025 | 324.75 | 324.75 | 324.75 | 340.94 | 324.75 | - |
| Nov 11, 2025 | 324.76 | 324.76 | 324.76 | 340.95 | 324.76 | 0.11% |
| Nov 10, 2025 | 324.39 | 324.39 | 324.39 | 340.56 | 324.38 | 1.06% |
| Nov 7, 2025 | 320.98 | 320.98 | 320.98 | 336.98 | 320.97 | 0.96% |
| Nov 6, 2025 | 317.94 | 317.94 | 317.94 | 333.79 | 317.94 | -1.52% |
| Nov 5, 2025 | 322.83 | 322.83 | 322.83 | 338.93 | 322.83 | 1.02% |
| Nov 4, 2025 | 319.57 | 319.57 | 319.57 | 335.50 | 319.57 | -1.79% |
| Nov 3, 2025 | 325.39 | 325.39 | 325.39 | 341.62 | 325.39 | -0.34% |
| Oct 31, 2025 | 326.51 | 326.51 | 326.51 | 342.79 | 326.51 | 1.06% |
| Oct 30, 2025 | 323.09 | 323.09 | 323.09 | 339.20 | 323.09 | -1.18% |
| Oct 29, 2025 | 326.95 | 326.95 | 326.95 | 343.25 | 326.95 | -0.64% |
| Oct 28, 2025 | 329.04 | 329.04 | 329.04 | 345.45 | 329.04 | -0.69% |
| Oct 27, 2025 | 331.33 | 331.33 | 331.33 | 347.85 | 331.33 | 0.61% |
| Oct 24, 2025 | 329.32 | 329.32 | 329.32 | 345.74 | 329.32 | 0.77% |
| Oct 23, 2025 | 326.81 | 326.81 | 326.81 | 343.11 | 326.81 | 1.39% |
| Oct 22, 2025 | 322.33 | 322.33 | 322.33 | 338.40 | 322.33 | -1.46% |
| Oct 21, 2025 | 327.10 | 327.10 | 327.10 | 343.41 | 327.10 | 0.05% |
| Oct 20, 2025 | 326.94 | 326.94 | 326.94 | 343.24 | 326.94 | 1.52% |