State Street Small/Mid Cap Equity Idx K (SSMKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
368.36
-1.69 (-0.46%)
At close: Sep 18, 2026
SSMKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 368.36 | 368.36 | 368.36 | 368.36 | 368.36 | -0.46% |
| Sep 17, 2026 | 370.05 | 370.05 | 370.05 | 370.05 | 370.05 | 0.86% |
| Sep 16, 2026 | 366.89 | 366.89 | 366.89 | 366.89 | 366.89 | -0.37% |
| Sep 15, 2026 | 368.24 | 368.24 | 368.24 | 368.24 | 368.24 | -0.79% |
| Sep 14, 2026 | 371.18 | 371.18 | 371.18 | 371.18 | 371.18 | -0.37% |
| Sep 11, 2026 | 372.54 | 372.54 | 372.54 | 372.54 | 372.54 | 0.72% |
| Sep 10, 2026 | 369.88 | 369.88 | 369.88 | 369.88 | 369.88 | -1.12% |
| Sep 9, 2026 | 374.06 | 374.06 | 374.06 | 374.06 | 374.06 | -1.09% |
| Sep 8, 2026 | 378.18 | 378.18 | 378.18 | 378.18 | 378.18 | -0.63% |
| Sep 4, 2026 | 380.56 | 380.56 | 380.56 | 380.56 | 380.56 | 0.09% |
| Sep 3, 2026 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | 1.29% |
| Sep 2, 2026 | 375.37 | 375.37 | 375.37 | 375.37 | 375.37 | 0.65% |
| Sep 1, 2026 | 372.93 | 372.93 | 372.93 | 372.93 | 372.93 | -1.44% |
| Aug 31, 2026 | 378.38 | 378.38 | 378.38 | 378.38 | 378.38 | -0.33% |
| Aug 28, 2026 | 379.63 | 379.63 | 379.63 | 379.63 | 379.63 | -1.38% |
| Aug 27, 2026 | 384.96 | 384.96 | 384.96 | 384.96 | 384.96 | 0.53% |
| Aug 26, 2026 | 382.94 | 382.94 | 382.94 | 382.94 | 382.94 | 0.04% |
| Aug 25, 2026 | 382.77 | 382.77 | 382.77 | 382.77 | 382.77 | 0.35% |
| Aug 24, 2026 | 381.44 | 381.44 | 381.44 | 381.44 | 381.44 | -0.87% |
| Aug 21, 2026 | 384.79 | 384.79 | 384.79 | 384.79 | 384.79 | 0.93% |
| Aug 20, 2026 | 381.24 | 381.24 | 381.24 | 381.24 | 381.24 | -1.08% |
| Aug 19, 2026 | 385.40 | 385.40 | 385.40 | 385.40 | 385.40 | 0.40% |
| Aug 18, 2026 | 383.88 | 383.88 | 383.88 | 383.88 | 383.88 | -1.60% |
| Aug 17, 2026 | 390.11 | 390.11 | 390.11 | 390.11 | 390.11 | -0.30% |
| Aug 14, 2026 | 391.29 | 391.29 | 391.29 | 391.29 | 391.29 | 0.26% |
| Aug 13, 2026 | 390.28 | 390.28 | 390.28 | 390.28 | 390.28 | 0.54% |
| Aug 12, 2026 | 388.18 | 388.18 | 388.18 | 388.18 | 388.18 | 0.70% |
| Aug 11, 2026 | 385.49 | 385.49 | 385.49 | 385.49 | 385.49 | 0.29% |
| Aug 10, 2026 | 384.39 | 384.39 | 384.39 | 384.39 | 384.39 | -0.34% |
| Aug 7, 2026 | 385.69 | 385.69 | 385.69 | 385.69 | 385.69 | 1.79% |
| Aug 6, 2026 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | -0.36% |
| Aug 5, 2026 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | -0.72% |
| Aug 4, 2026 | 382.99 | 382.99 | 382.99 | 382.99 | 382.99 | 2.22% |
| Aug 3, 2026 | 374.67 | 374.67 | 374.67 | 374.67 | 374.67 | 1.80% |
| Jul 31, 2026 | 368.06 | 368.06 | 368.06 | 368.06 | 368.06 | -0.48% |
| Jul 30, 2026 | 369.84 | 369.84 | 369.84 | 369.84 | 369.84 | 1.49% |
| Jul 29, 2026 | 364.42 | 364.42 | 364.42 | 364.42 | 364.42 | -1.61% |
| Jul 28, 2026 | 370.38 | 370.38 | 370.38 | 370.38 | 370.38 | 0.01% |
| Jul 27, 2026 | 370.35 | 370.35 | 370.35 | 370.35 | 370.35 | 0.71% |
| Jul 24, 2026 | 367.74 | 367.74 | 367.74 | 367.74 | 367.74 | -0.27% |
| Jul 23, 2026 | 368.72 | 368.72 | 368.72 | 368.72 | 368.72 | -0.59% |
| Jul 22, 2026 | 370.92 | 370.92 | 370.92 | 370.92 | 370.92 | -0.60% |
| Jul 21, 2026 | 373.17 | 373.17 | 373.17 | 373.17 | 373.17 | 1.30% |
| Jul 20, 2026 | 368.37 | 368.37 | 368.37 | 368.37 | 368.37 | -0.64% |
| Jul 17, 2026 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | -0.53% |
| Jul 16, 2026 | 372.72 | 372.72 | 372.72 | 372.72 | 372.72 | -0.42% |
| Jul 15, 2026 | 374.29 | 374.29 | 374.29 | 374.29 | 374.29 | -0.02% |
| Jul 14, 2026 | 374.35 | 374.35 | 374.35 | 374.35 | 374.35 | 0.53% |
| Jul 13, 2026 | 372.37 | 372.37 | 372.37 | 372.37 | 372.37 | -0.94% |
| Jul 10, 2026 | 375.91 | 375.91 | 375.91 | 375.91 | 375.91 | -0.56% |