State Street S&P 500 Index V.I.S. Fund (SSSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.41
-0.19 (-0.32%)
Jul 11, 2025, 4:00 PM EDT
SSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.39% |
| Jul 14, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.14% |
| Jul 11, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -0.32% |
| Jul 10, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.29% |
| Jul 9, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.60% |
| Jul 8, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -0.07% |
| Jul 7, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.79% |
| Jul 3, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | 0.84% |
| Jul 2, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | 0.47% |
| Jul 1, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -0.10% |
| Jun 30, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.54% |
| Jun 27, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.52% |
| Jun 26, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 0.79% |
| Jun 25, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| Jun 24, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 1.12% |
| Jun 23, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 0.95% |
| Jun 20, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.22% |
| Jun 18, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.02% |
| Jun 17, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.84% |
| Jun 16, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 0.95% |
| Jun 13, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.12% |
| Jun 12, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.37% |
| Jun 11, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.27% |
| Jun 10, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.55% |
| Jun 9, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.09% |
| Jun 6, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 1.05% |
| 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% |