State Street S&P 500 Index V.I.S. Fund (SSSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.87
-0.31 (-0.56%)
May 28, 2025, 1:26 PM EDT
SSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.52% |
| Jun 4, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - |
| Jun 3, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.60% |
| Jun 2, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.42% |
| May 30, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| May 29, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.40% |
| May 28, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.56% |
| May 27, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 2.05% |
| May 23, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.68% |
| May 22, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.04% |
| May 21, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -1.61% |
| May 20, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.40% |
| May 19, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.11% |
| May 16, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.71% |
| May 15, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.44% |
| May 14, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.11% |
| May 13, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.72% |
| May 12, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 3.26% |
| May 9, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.06% |
| May 8, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.57% |
| May 7, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.44% |
| May 6, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.76% |
| May 5, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.64% |
| May 2, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.48% |
| May 1, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.62% |
| Apr 30, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.15% |
| Apr 29, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.58% |
| Apr 28, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.06% |
| Apr 25, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.74% |
| Apr 24, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 2.02% |
| Apr 23, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.67% |
| Apr 22, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 2.50% |
| Apr 21, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -2.34% |
| Apr 17, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.14% |
| Apr 16, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -2.25% |
| Apr 15, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.16% |
| Apr 14, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.80% |
| Apr 11, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 1.81% |
| Apr 10, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -3.46% |
| Apr 9, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 9.53% |
| Apr 8, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.57% |
| Apr 7, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.23% |
| Apr 4, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -5.97% |
| Apr 3, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -4.83% |
| Apr 2, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.67% |
| Apr 1, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.38% |
| Mar 31, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.58% |
| Mar 28, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -1.98% |
| Mar 27, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | -0.34% |
| Mar 26, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -1.10% |