State Street Small/Mid Cap Equity Index Fund Class K (SSMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
281.18
-3.44 (-1.21%)
Mar 18, 2025, 5:00 PM EST
SSMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 21, 2025 | 283.98 | 283.98 | 283.98 | 283.98 | 283.98 | -0.21% |
| Mar 20, 2025 | 284.58 | 284.58 | 284.58 | 284.58 | 284.58 | -0.52% |
| Mar 19, 2025 | 286.07 | 286.07 | 286.07 | 286.07 | 286.07 | 1.74% |
| Mar 18, 2025 | 281.18 | 281.18 | 281.18 | 281.18 | 281.18 | -1.21% |
| Mar 17, 2025 | 284.62 | 284.62 | 284.62 | 284.62 | 284.62 | 1.55% |
| Mar 14, 2025 | 280.27 | 280.27 | 280.27 | 280.27 | 280.27 | 2.87% |
| Mar 13, 2025 | 272.46 | 272.46 | 272.46 | 272.46 | 272.46 | -1.98% |
| Mar 12, 2025 | 277.97 | 277.97 | 277.97 | 277.97 | 277.97 | 0.52% |
| Mar 11, 2025 | 276.53 | 276.53 | 276.53 | 276.53 | 276.53 | 0.25% |
| Mar 10, 2025 | 275.83 | 275.83 | 275.83 | 275.83 | 275.83 | -3.52% |
| Mar 7, 2025 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | 0.38% |
| Mar 6, 2025 | 284.79 | 284.79 | 284.79 | 284.79 | 284.79 | -2.69% |
| Mar 5, 2025 | 292.67 | 292.67 | 292.67 | 292.67 | 292.67 | 1.40% |
| Mar 4, 2025 | 288.64 | 288.64 | 288.64 | 288.64 | 288.64 | -1.24% |
| Mar 3, 2025 | 292.27 | 292.27 | 292.27 | 292.27 | 292.27 | -2.55% |
| Feb 28, 2025 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | 1.29% |
| Feb 27, 2025 | 296.08 | 296.08 | 296.08 | 296.08 | 296.08 | -1.47% |
| Feb 26, 2025 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 0.30% |
| Feb 25, 2025 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | -0.82% |
| Feb 24, 2025 | 302.08 | 302.08 | 302.08 | 302.08 | 302.08 | -0.72% |
| Feb 21, 2025 | 304.28 | 304.28 | 304.28 | 304.28 | 304.28 | -3.14% |
| Feb 20, 2025 | 314.16 | 314.16 | 314.16 | 314.16 | 314.16 | -1.21% |
| Feb 19, 2025 | 318.02 | 318.02 | 318.02 | 318.02 | 318.02 | -0.65% |
| Feb 18, 2025 | 320.10 | 320.10 | 320.10 | 320.10 | 320.10 | 0.45% |
| Feb 14, 2025 | 318.67 | 318.67 | 318.67 | 318.67 | 318.67 | 0.09% |
| Feb 13, 2025 | 318.38 | 318.38 | 318.38 | 318.38 | 318.38 | 1.24% |
| Feb 12, 2025 | 314.49 | 314.49 | 314.49 | 314.49 | 314.49 | -0.55% |
| Feb 11, 2025 | 316.23 | 316.23 | 316.23 | 316.23 | 316.23 | -0.78% |
| Feb 10, 2025 | 318.72 | 318.72 | 318.72 | 318.72 | 318.72 | 0.41% |
| Feb 7, 2025 | 317.43 | 317.43 | 317.43 | 317.43 | 317.43 | -0.91% |
| Feb 6, 2025 | 320.34 | 320.34 | 320.34 | 320.34 | 320.34 | -0.12% |
| Feb 5, 2025 | 320.73 | 320.73 | 320.73 | 320.73 | 320.73 | 0.99% |
| Feb 4, 2025 | 317.60 | 317.60 | 317.60 | 317.60 | 317.60 | 0.95% |
| Feb 3, 2025 | 314.62 | 314.62 | 314.62 | 314.62 | 314.62 | -1.05% |
| Jan 31, 2025 | 317.96 | 317.96 | 317.96 | 317.96 | 317.96 | -0.64% |
| Jan 30, 2025 | 320.02 | 320.02 | 320.02 | 320.02 | 320.02 | 1.15% |
| Jan 29, 2025 | 316.38 | 316.38 | 316.38 | 316.38 | 316.38 | -0.26% |
| Jan 28, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 0.78% |
| Jan 27, 2025 | 314.73 | 314.73 | 314.73 | 314.73 | 314.73 | -1.49% |
| Jan 24, 2025 | 319.48 | 319.48 | 319.48 | 319.48 | 319.48 | -0.15% |
| Jan 23, 2025 | 319.96 | 319.96 | 319.96 | 319.96 | 319.96 | 0.36% |
| Jan 22, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | -0.21% |
| Jan 21, 2025 | 319.48 | 319.48 | 319.48 | 319.48 | 319.48 | 1.58% |
| Jan 17, 2025 | 314.51 | 314.51 | 314.51 | 314.51 | 314.51 | 0.66% |
| Jan 16, 2025 | 312.45 | 312.45 | 312.45 | 312.45 | 312.45 | 0.58% |
| Jan 15, 2025 | 310.66 | 310.66 | 310.66 | 310.66 | 310.66 | 1.84% |
| Jan 14, 2025 | 305.06 | 305.06 | 305.06 | 305.06 | 305.06 | 1.10% |
| Jan 13, 2025 | 301.74 | 301.74 | 301.74 | 301.74 | 301.74 | 0.34% |
| Jan 10, 2025 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | -1.73% |
| Jan 8, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.08% |