State Street S&P 500 Index V.I.S. Fund (SSSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.45
+0.38 (0.74%)
At close: Apr 25, 2025
SSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.15% |
| Mar 24, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 1.76% |
| Mar 21, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.09% |
| Mar 20, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.21% |
| Mar 19, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.07% |
| Mar 18, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -1.06% |
| Mar 17, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.65% |
| Mar 14, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 2.14% |
| Mar 13, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -1.38% |
| Mar 12, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.50% |
| Mar 11, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.77% |
| Mar 10, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -2.68% |
| Mar 7, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.56% |
| Mar 6, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -1.77% |
| Mar 5, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.12% |
| Mar 4, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -1.21% |
| Mar 3, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -1.75% |
| Feb 28, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 1.60% |
| Feb 27, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | -1.59% |
| Feb 26, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.02% |
| Feb 25, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -0.47% |
| Feb 24, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.48% |
| Feb 21, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -1.72% |
| Feb 20, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | -0.42% |
| Feb 19, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.25% |
| Feb 18, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.26% |
| Feb 14, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.02% |
| Feb 13, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.03% |