State Street Small/Mid Cap Equity Idx I (SSMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
335.22
+1.75 (0.52%)
Sep 5, 2025, 4:00 PM EDT
SSMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2025 | 318.09 | 318.09 | 318.09 | 318.09 | 318.09 | -0.55% |
| Jul 30, 2025 | 319.84 | 319.84 | 319.84 | 319.84 | 319.84 | -0.17% |
| Jul 29, 2025 | 320.37 | 320.37 | 320.37 | 320.37 | 320.37 | -0.65% |
| Jul 28, 2025 | 322.47 | 322.47 | 322.47 | 322.47 | 322.47 | -0.11% |
| Jul 25, 2025 | 322.81 | 322.81 | 322.81 | 322.81 | 322.81 | 0.68% |
| Jul 24, 2025 | 320.62 | 320.62 | 320.62 | 320.62 | 320.62 | -0.82% |
| Jul 23, 2025 | 323.27 | 323.27 | 323.27 | 323.27 | 323.27 | 1.03% |
| Jul 22, 2025 | 319.96 | 319.96 | 319.96 | 319.96 | 319.96 | 0.61% |
| Jul 21, 2025 | 318.01 | 318.01 | 318.01 | 318.01 | 318.01 | -0.55% |
| Jul 18, 2025 | 319.76 | 319.76 | 319.76 | 319.76 | 319.76 | -0.08% |
| Jul 17, 2025 | 320.02 | 320.02 | 320.02 | 320.02 | 320.02 | 1.19% |
| Jul 16, 2025 | 316.26 | 316.26 | 316.26 | 316.26 | 316.26 | 0.81% |
| Jul 15, 2025 | 313.71 | 313.71 | 313.71 | 313.71 | 313.71 | -1.44% |
| Jul 14, 2025 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | 0.80% |
| Jul 11, 2025 | 315.78 | 315.78 | 315.78 | 315.78 | 315.78 | -1.04% |
| Jul 10, 2025 | 319.09 | 319.09 | 319.09 | 319.09 | 319.09 | 0.17% |
| Jul 9, 2025 | 318.56 | 318.56 | 318.56 | 318.56 | 318.56 | 0.85% |
| Jul 8, 2025 | 315.88 | 315.88 | 315.88 | 315.88 | 315.88 | 0.19% |
| Jul 7, 2025 | 315.27 | 315.27 | 315.27 | 315.27 | 315.27 | -1.00% |
| Jul 3, 2025 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0.95% |
| Jul 2, 2025 | 315.46 | 315.46 | 315.46 | 315.46 | 315.46 | 1.11% |
| Jul 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0.21% |
| Jun 30, 2025 | 311.36 | 311.36 | 311.36 | 311.36 | 311.36 | 0.51% |
| Jun 27, 2025 | 309.77 | 309.77 | 309.77 | 309.77 | 309.77 | 0.19% |