State Street Small/Mid Cap Equity Idx I (SSMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
347.10
-5.44 (-1.54%)
At close: Dec 12, 2025
SSMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | -1.54% |
| Dec 11, 2025 | 352.54 | 352.54 | 352.54 | 352.54 | 352.54 | 0.87% |
| Dec 10, 2025 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | 1.41% |
| Dec 9, 2025 | 344.64 | 344.64 | 344.64 | 344.64 | 344.64 | -0.05% |
| Dec 8, 2025 | 344.81 | 344.81 | 344.81 | 344.81 | 344.81 | -0.18% |
| Dec 5, 2025 | 345.42 | 345.42 | 345.42 | 345.42 | 345.42 | -0.12% |
| Dec 4, 2025 | 345.83 | 345.83 | 345.83 | 345.83 | 345.83 | 0.46% |
| Dec 3, 2025 | 344.26 | 344.26 | 344.26 | 344.26 | 344.26 | 1.27% |
| Dec 2, 2025 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | - |
| Dec 1, 2025 | 339.94 | 339.94 | 339.94 | 339.94 | 339.94 | -0.75% |
| Nov 28, 2025 | 342.52 | 342.52 | 342.52 | 342.52 | 342.52 | 0.74% |
| Nov 26, 2025 | 340.02 | 340.02 | 340.02 | 340.02 | 340.02 | 0.77% |
| Nov 25, 2025 | 337.42 | 337.42 | 337.42 | 337.42 | 337.42 | 1.98% |
| Nov 24, 2025 | 330.87 | 330.87 | 330.87 | 330.87 | 330.87 | 1.61% |
| Nov 21, 2025 | 325.62 | 325.62 | 325.62 | 325.62 | 325.62 | 2.00% |
| Nov 20, 2025 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | -2.05% |
| Nov 19, 2025 | 325.92 | 325.92 | 325.92 | 325.92 | 325.92 | 0.05% |
| Nov 18, 2025 | 325.77 | 325.77 | 325.77 | 325.77 | 325.77 | 0.14% |
| Nov 17, 2025 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | -1.87% |
| Nov 14, 2025 | 331.51 | 331.51 | 331.51 | 331.51 | 331.51 | -0.16% |
| Nov 13, 2025 | 332.03 | 332.03 | 332.03 | 332.03 | 332.03 | -2.55% |
| Nov 12, 2025 | 340.73 | 340.73 | 340.73 | 340.73 | 340.73 | -0.01% |
| Nov 11, 2025 | 340.75 | 340.75 | 340.75 | 340.75 | 340.75 | 0.11% |
| Nov 10, 2025 | 340.36 | 340.36 | 340.36 | 340.36 | 340.36 | 1.06% |
| Nov 7, 2025 | 336.78 | 336.78 | 336.78 | 336.78 | 336.78 | 0.96% |
| Nov 6, 2025 | 333.59 | 333.59 | 333.59 | 333.59 | 333.59 | -1.52% |
| Nov 5, 2025 | 338.73 | 338.73 | 338.73 | 338.73 | 338.73 | 1.02% |
| Nov 4, 2025 | 335.31 | 335.31 | 335.31 | 335.31 | 335.31 | -1.79% |
| Nov 3, 2025 | 341.43 | 341.43 | 341.43 | 341.43 | 341.43 | -0.34% |
| Oct 31, 2025 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | 1.06% |
| Oct 30, 2025 | 339.01 | 339.01 | 339.01 | 339.01 | 339.01 | -1.18% |
| Oct 29, 2025 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | -0.64% |
| Oct 28, 2025 | 345.26 | 345.26 | 345.26 | 345.26 | 345.26 | -0.69% |
| Oct 27, 2025 | 347.66 | 347.66 | 347.66 | 347.66 | 347.66 | 0.61% |
| Oct 24, 2025 | 345.55 | 345.55 | 345.55 | 345.55 | 345.55 | 0.77% |
| Oct 23, 2025 | 342.92 | 342.92 | 342.92 | 342.92 | 342.92 | 1.39% |
| Oct 22, 2025 | 338.21 | 338.21 | 338.21 | 338.21 | 338.21 | -1.46% |
| Oct 21, 2025 | 343.23 | 343.23 | 343.23 | 343.23 | 343.23 | 0.05% |
| Oct 20, 2025 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | 1.52% |
| Oct 17, 2025 | 337.92 | 337.92 | 337.92 | 337.92 | 337.92 | -0.18% |
| Oct 16, 2025 | 338.52 | 338.52 | 338.52 | 338.52 | 338.52 | -1.55% |
| Oct 15, 2025 | 343.85 | 343.85 | 343.85 | 343.85 | 343.85 | 0.53% |
| Oct 14, 2025 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | 0.81% |
| Oct 13, 2025 | 339.31 | 339.31 | 339.31 | 339.31 | 339.31 | 2.26% |
| 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% |