State Street Small-Cap Equity V.I.S. 1 (SSSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.14
+0.12 (1.00%)
At close: Oct 15, 2026
SSSEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.00% |
| Oct 14, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.39% |
| Oct 13, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Oct 12, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.25% |
| Oct 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% |
| Oct 8, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Oct 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.53% |
| Oct 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% |
| Oct 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% |
| Oct 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.31% |
| Oct 1, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% |
| Sep 30, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% |
| Sep 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.33% |
| Sep 28, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.41% |
| Sep 25, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Sep 24, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Sep 23, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.81% |
| Sep 22, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.41% |
| Sep 21, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Sep 18, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Sep 17, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.32% |
| Sep 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.32% |
| Sep 15, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.48% |
| Sep 14, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.40% |
| Sep 11, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.89% |
| Sep 10, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.88% |
| Sep 9, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.27% |
| Sep 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.86% |
| Sep 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% |
| Sep 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.47% |
| Sep 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% |
| Sep 1, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.26% |
| Aug 31, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.47% |
| Aug 28, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.78% |
| Aug 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.23% |
| Aug 26, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.23% |
| Aug 25, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.62% |
| Aug 21, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.70% |
| Aug 20, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.77% |
| Aug 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.15% |
| Aug 18, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.44% |
| Aug 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% |
| Aug 14, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.38% |
| Aug 13, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.30% |
| Aug 12, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.46% |
| Aug 11, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.38% |
| Aug 10, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.23% |
| Aug 7, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.01% |
| Aug 6, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.46% |