State Street Small/Mid Cap Equity Idx I (SSMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
339.22
+3.12 (0.93%)
Sep 26, 2025, 4:00 PM EDT
SSMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 331.81 | 331.81 | 331.81 | 331.81 | 331.81 | -2.94% |
| Oct 9, 2025 | 341.86 | 341.86 | 341.86 | 341.86 | 341.86 | -0.65% |
| Oct 8, 2025 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | 1.12% |
| Oct 7, 2025 | 340.29 | 340.29 | 340.29 | 340.29 | 340.29 | -1.13% |
| Oct 6, 2025 | 344.19 | 344.19 | 344.19 | 344.19 | 344.19 | 0.31% |
| Oct 3, 2025 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | 0.24% |
| Oct 2, 2025 | 342.29 | 342.29 | 342.29 | 342.29 | 342.29 | 0.67% |
| Oct 1, 2025 | 340.02 | 340.02 | 340.02 | 340.02 | 340.02 | 0.21% |
| Sep 30, 2025 | 339.31 | 339.31 | 339.31 | 339.31 | 339.31 | -0.22% |
| Sep 29, 2025 | 340.06 | 340.06 | 340.06 | 340.06 | 340.06 | 0.25% |
| Sep 26, 2025 | 339.22 | 339.22 | 339.22 | 339.22 | 339.22 | 0.93% |
| Sep 25, 2025 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | -0.88% |
| Sep 24, 2025 | 339.07 | 339.07 | 339.07 | 339.07 | 339.07 | -0.93% |
| Sep 23, 2025 | 342.25 | 342.25 | 342.25 | 342.25 | 342.25 | -0.47% |
| Sep 22, 2025 | 343.88 | 343.88 | 343.88 | 343.88 | 343.88 | 0.22% |
| Sep 19, 2025 | 343.12 | 343.12 | 343.12 | 343.12 | 343.12 | -0.34% |
| Sep 18, 2025 | 344.29 | 344.29 | 344.29 | 344.29 | 344.29 | 1.77% |
| Sep 17, 2025 | 338.30 | 338.30 | 338.30 | 338.30 | 338.30 | 0.03% |
| Sep 16, 2025 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | -0.08% |
| Sep 15, 2025 | 338.47 | 338.47 | 338.47 | 338.47 | 338.47 | 0.29% |
| Sep 12, 2025 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | -0.88% |
| Sep 11, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | 1.47% |
| Sep 10, 2025 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | -0.11% |
| Sep 9, 2025 | 335.96 | 335.96 | 335.96 | 335.96 | 335.96 | -0.36% |
| Sep 8, 2025 | 337.17 | 337.17 | 337.17 | 337.17 | 337.17 | 0.58% |
| Sep 5, 2025 | 335.22 | 335.22 | 335.22 | 335.22 | 335.22 | 0.52% |
| Sep 4, 2025 | 333.47 | 333.47 | 333.47 | 333.47 | 333.47 | 1.11% |
| Sep 3, 2025 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | -0.17% |
| Sep 2, 2025 | 330.37 | 330.37 | 330.37 | 330.37 | 330.37 | -0.46% |
| Aug 29, 2025 | 331.89 | 331.89 | 331.89 | 331.89 | 331.89 | -0.67% |
| Aug 28, 2025 | 334.13 | 334.13 | 334.13 | 334.13 | 334.13 | 0.62% |
| Aug 27, 2025 | 332.08 | 332.08 | 332.08 | 332.08 | 332.08 | 0.53% |
| Aug 26, 2025 | 330.34 | 330.34 | 330.34 | 330.34 | 330.34 | 0.64% |
| Aug 25, 2025 | 328.23 | 328.23 | 328.23 | 328.23 | 328.23 | -0.71% |
| Aug 22, 2025 | 330.57 | 330.57 | 330.57 | 330.57 | 330.57 | 3.01% |
| Aug 21, 2025 | 320.90 | 320.90 | 320.90 | 320.90 | 320.90 | 0.03% |
| Aug 20, 2025 | 320.81 | 320.81 | 320.81 | 320.81 | 320.81 | -0.33% |
| Aug 19, 2025 | 321.86 | 321.86 | 321.86 | 321.86 | 321.86 | -0.87% |
| Aug 18, 2025 | 324.69 | 324.69 | 324.69 | 324.69 | 324.69 | 0.33% |
| Aug 15, 2025 | 323.62 | 323.62 | 323.62 | 323.62 | 323.62 | -0.20% |
| Aug 14, 2025 | 324.27 | 324.27 | 324.27 | 324.27 | 324.27 | -1.16% |
| Aug 13, 2025 | 328.09 | 328.09 | 328.09 | 328.09 | 328.09 | 1.41% |
| Aug 12, 2025 | 323.54 | 323.54 | 323.54 | 323.54 | 323.54 | 2.25% |
| Aug 11, 2025 | 316.43 | 316.43 | 316.43 | 316.43 | 316.43 | -0.33% |
| Aug 8, 2025 | 317.49 | 317.49 | 317.49 | 317.49 | 317.49 | -0.17% |
| Aug 7, 2025 | 318.02 | 318.02 | 318.02 | 318.02 | 318.02 | -0.03% |
| Aug 6, 2025 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | 0.14% |
| Aug 5, 2025 | 317.67 | 317.67 | 317.67 | 317.67 | 317.67 | -0.10% |
| Aug 4, 2025 | 317.99 | 317.99 | 317.99 | 317.99 | 317.99 | 1.99% |
| Aug 1, 2025 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | -1.98% |