State Street Small/Mid Cap Equity Index Fund Class I (SSMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
340.99
+2.25 (0.66%)
At close: Feb 9, 2026
SSMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 9, 2026 | 340.99 | 340.99 | 340.99 | 340.99 | 340.99 | 0.66% |
| Feb 6, 2026 | 338.74 | 338.74 | 338.74 | 338.74 | 338.74 | 3.49% |
| Feb 5, 2026 | 327.33 | 327.33 | 327.33 | 327.33 | 327.33 | -1.66% |
| Feb 4, 2026 | 332.84 | 332.84 | 332.84 | 332.84 | 332.84 | -0.41% |
| Feb 3, 2026 | 334.22 | 334.22 | 334.22 | 334.22 | 334.22 | -0.22% |
| Feb 2, 2026 | 334.95 | 334.95 | 334.95 | 334.95 | 334.95 | 0.72% |
| Jan 30, 2026 | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | -1.62% |
| Jan 29, 2026 | 338.04 | 338.04 | 338.04 | 338.04 | 338.04 | -0.45% |
| Jan 28, 2026 | 339.56 | 339.56 | 339.56 | 339.56 | 339.56 | -0.37% |
| Jan 27, 2026 | 340.83 | 340.83 | 340.83 | 340.83 | 340.83 | 0.17% |
| Jan 26, 2026 | 340.25 | 340.25 | 340.25 | 340.25 | 340.25 | -0.14% |
| Jan 23, 2026 | 340.73 | 340.73 | 340.73 | 340.73 | 340.73 | -1.17% |
| Jan 22, 2026 | 344.77 | 344.77 | 344.77 | 344.77 | 344.77 | 0.61% |
| Jan 21, 2026 | 342.68 | 342.68 | 342.68 | 342.68 | 342.68 | 1.46% |
| Jan 20, 2026 | 337.74 | 337.74 | 337.74 | 337.74 | 337.74 | -1.39% |
| Jan 16, 2026 | 342.51 | 342.51 | 342.51 | 342.51 | 342.51 | -0.06% |
| Jan 15, 2026 | 342.73 | 342.73 | 342.73 | 342.73 | 342.73 | 0.71% |
| Jan 14, 2026 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0.17% |
| Jan 13, 2026 | 339.72 | 339.72 | 339.72 | 339.72 | 339.72 | -0.02% |
| Jan 12, 2026 | 339.79 | 339.79 | 339.79 | 339.79 | 339.79 | 0.20% |
| Jan 9, 2026 | 339.12 | 339.12 | 339.12 | 339.12 | 339.12 | 0.60% |
| Jan 8, 2026 | 337.10 | 337.10 | 337.10 | 337.10 | 337.10 | 0.26% |
| Jan 7, 2026 | 336.22 | 336.22 | 336.22 | 336.22 | 336.22 | -0.45% |
| Jan 6, 2026 | 337.73 | 337.73 | 337.73 | 337.73 | 337.73 | 1.26% |
| Jan 5, 2026 | 333.52 | 333.52 | 333.52 | 333.52 | 333.52 | 1.54% |
| Jan 2, 2026 | 328.47 | 328.47 | 328.47 | 328.47 | 328.47 | 1.17% |
| Dec 31, 2025 | 324.68 | 324.68 | 324.68 | 324.68 | 324.68 | -0.94% |
| Dec 30, 2025 | 327.76 | 327.76 | 327.76 | 327.76 | 327.76 | -0.44% |
| Dec 29, 2025 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | -0.62% |
| Dec 26, 2025 | 331.26 | 331.26 | 331.26 | 331.26 | 331.26 | -4.90% |
| Dec 24, 2025 | 331.99 | 331.99 | 331.99 | 348.32 | 331.98 | 0.21% |
| Dec 23, 2025 | 331.29 | 331.29 | 331.29 | 347.59 | 331.29 | -0.54% |
| Dec 22, 2025 | 333.07 | 333.07 | 333.07 | 349.46 | 333.07 | 1.11% |
| Dec 19, 2025 | 329.42 | 329.42 | 329.42 | 345.63 | 329.42 | 1.00% |
| Dec 18, 2025 | 326.17 | 326.17 | 326.17 | 342.22 | 326.17 | 0.66% |
| Dec 17, 2025 | 324.04 | 324.04 | 324.04 | 339.98 | 324.04 | -0.92% |
| Dec 16, 2025 | 327.03 | 327.03 | 327.03 | 343.12 | 327.03 | -0.35% |
| Dec 15, 2025 | 328.17 | 328.17 | 328.17 | 344.32 | 328.17 | -0.80% |
| Dec 12, 2025 | 330.82 | 330.82 | 330.82 | 347.10 | 330.82 | -1.54% |
| Dec 11, 2025 | 336.01 | 336.01 | 336.01 | 352.54 | 336.01 | 0.87% |
| Dec 10, 2025 | 333.11 | 333.11 | 333.11 | 349.50 | 333.11 | 1.41% |
| Dec 9, 2025 | 328.48 | 328.48 | 328.48 | 344.64 | 328.48 | -0.05% |
| Dec 8, 2025 | 328.64 | 328.64 | 328.64 | 344.81 | 328.64 | -0.18% |
| Dec 5, 2025 | 329.22 | 329.22 | 329.22 | 345.42 | 329.22 | -0.12% |
| Dec 4, 2025 | 329.61 | 329.61 | 329.61 | 345.83 | 329.61 | 0.46% |
| Dec 3, 2025 | 328.12 | 328.12 | 328.12 | 344.26 | 328.12 | 1.27% |
| Dec 2, 2025 | 324.01 | 324.01 | 324.01 | 339.95 | 324.01 | - |
| Dec 1, 2025 | 324.00 | 324.00 | 324.00 | 339.94 | 324.00 | -0.75% |
| Nov 28, 2025 | 326.46 | 326.46 | 326.46 | 342.52 | 326.46 | 0.74% |
| Nov 26, 2025 | 324.07 | 324.07 | 324.07 | 340.02 | 324.07 | 0.77% |