State Street S&P 500 Index V.I.S. Fund (SSSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.57
+0.53 (0.81%)
At close: Jul 9, 2026
SSSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.56% |
| Jun 15, 2026 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.67% |
| Jun 12, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.51% |
| Jun 11, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1.76% |
| Jun 10, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -1.62% |
| Jun 9, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.25% |
| Jun 8, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.31% |
| Jun 5, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -2.64% |
| Jun 4, 2026 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | 0.43% |
| Jun 3, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.74% |
| Jun 2, 2026 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 0.12% |
| Jun 1, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.27% |
| May 29, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.23% |
| May 28, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.57% |
| May 27, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.02% |
| May 26, 2026 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.62% |
| May 22, 2026 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | 0.37% |
| May 21, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.19% |
| May 20, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1.08% |
| May 19, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.67% |
| May 18, 2026 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.06% |
| May 15, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.21% |
| May 14, 2026 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | 0.76% |
| May 13, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.59% |
| May 12, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.16% |
| May 11, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.19% |
| May 8, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.86% |
| May 7, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.39% |
| May 6, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 1.46% |
| May 5, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.80% |
| May 4, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.40% |
| May 1, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.30% |
| Apr 30, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 1.02% |
| Apr 29, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.03% |
| Apr 28, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.50% |