State Street S&P 500 Index V.I.S. 1 (SSSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
67.25
+0.48 (0.72%)
At close: Aug 27, 2026
SSSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.72% |
| Aug 26, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.03% |
| Aug 25, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.33% |
| Aug 24, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | -0.28% |
| Aug 21, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 0.44% |
| Aug 20, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | -0.85% |
| Aug 19, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.21% |
| Aug 18, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.68% |
| Aug 17, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -0.52% |
| Aug 14, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.16% |
| Aug 13, 2026 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | 0.67% |
| Aug 12, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.25% |
| Aug 11, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.31% |
| Aug 10, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.06% |
| Aug 7, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.63% |
| Aug 6, 2026 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -0.18% |
| Aug 5, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -0.16% |
| Aug 4, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 1.79% |
| Aug 3, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 1.47% |
| Jul 31, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.71% |
| Jul 30, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1.67% |
| Jul 29, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -1.52% |
| Jul 28, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.20% |
| Jul 27, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.03% |
| Jul 24, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.05% |
| Jul 23, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.21% |
| Jul 22, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -0.12% |
| Jul 21, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 0.88% |
| Jul 20, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.20% |
| Jul 17, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -1.01% |
| Jul 16, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | -0.52% |
| Jul 15, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.40% |
| Jul 14, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.37% |
| Jul 13, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.79% |
| Jul 10, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.43% |
| Jul 9, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.81% |
| Jul 8, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.28% |
| Jul 7, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | -0.44% |
| Jul 6, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 0.72% |
| Jul 2, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| Jul 1, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.20% |
| Jun 30, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.80% |
| Jun 29, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 1.17% |
| Jun 26, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.05% |
| Jun 25, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.02% |
| Jun 24, 2026 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | -0.09% |
| Jun 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.45% |
| Jun 22, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | -0.35% |
| Jun 18, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 1.07% |
| Jun 17, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -1.21% |