State Street Equity 500 Index A (SSSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
516.40
+1.06 (0.21%)
At close: Dec 5, 2025
SSSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | 0.21% |
| Dec 4, 2025 | 515.34 | 515.34 | 515.34 | 515.34 | 515.34 | 0.11% |
| Dec 3, 2025 | 514.76 | 514.76 | 514.76 | 514.76 | 514.76 | 0.30% |
| Dec 2, 2025 | 513.22 | 513.22 | 513.22 | 513.22 | 513.22 | 0.25% |
| Dec 1, 2025 | 511.94 | 511.94 | 511.94 | 511.94 | 511.94 | -0.52% |
| Nov 28, 2025 | 514.62 | 514.62 | 514.62 | 514.62 | 514.62 | 0.54% |
| Nov 26, 2025 | 511.88 | 511.88 | 511.88 | 511.88 | 511.88 | 0.69% |
| Nov 25, 2025 | 508.37 | 508.37 | 508.37 | 508.37 | 508.37 | 0.91% |
| Nov 24, 2025 | 503.78 | 503.78 | 503.78 | 503.78 | 503.78 | 1.55% |
| Nov 21, 2025 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | 0.99% |
| Nov 20, 2025 | 491.26 | 491.26 | 491.26 | 491.26 | 491.26 | -1.54% |
| Nov 19, 2025 | 498.96 | 498.96 | 498.96 | 498.96 | 498.96 | 0.38% |
| Nov 18, 2025 | 497.09 | 497.09 | 497.09 | 497.09 | 497.09 | -0.82% |
| Nov 17, 2025 | 501.20 | 501.20 | 501.20 | 501.20 | 501.20 | -0.91% |
| Nov 14, 2025 | 505.80 | 505.80 | 505.80 | 505.80 | 505.80 | -0.03% |
| Nov 13, 2025 | 505.97 | 505.97 | 505.97 | 505.97 | 505.97 | -1.66% |
| Nov 12, 2025 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.07% |
| Nov 11, 2025 | 514.15 | 514.15 | 514.15 | 514.15 | 514.15 | 0.20% |
| Nov 10, 2025 | 513.10 | 513.10 | 513.10 | 513.10 | 513.10 | 1.56% |
| Nov 7, 2025 | 505.24 | 505.24 | 505.24 | 505.24 | 505.24 | 0.13% |
| Nov 6, 2025 | 504.57 | 504.57 | 504.57 | 504.57 | 504.57 | -1.12% |
| Nov 5, 2025 | 510.29 | 510.29 | 510.29 | 510.29 | 510.29 | 0.37% |
| Nov 4, 2025 | 508.43 | 508.43 | 508.43 | 508.43 | 508.43 | -1.18% |
| Nov 3, 2025 | 514.48 | 514.48 | 514.48 | 514.48 | 514.48 | 0.18% |
| Oct 31, 2025 | 513.58 | 513.58 | 513.58 | 513.58 | 513.58 | 0.27% |
| Oct 30, 2025 | 512.21 | 512.21 | 512.21 | 512.21 | 512.21 | -0.99% |
| Oct 29, 2025 | 517.33 | 517.33 | 517.33 | 517.33 | 517.33 | - |
| Oct 28, 2025 | 517.35 | 517.35 | 517.35 | 517.35 | 517.35 | 0.23% |
| Oct 27, 2025 | 516.18 | 516.18 | 516.18 | 516.18 | 516.18 | 1.23% |
| Oct 24, 2025 | 509.91 | 509.91 | 509.91 | 509.91 | 509.91 | 0.79% |
| Oct 23, 2025 | 505.92 | 505.92 | 505.92 | 505.92 | 505.92 | 0.58% |
| Oct 22, 2025 | 502.99 | 502.99 | 502.99 | 502.99 | 502.99 | -0.53% |
| Oct 21, 2025 | 505.69 | 505.69 | 505.69 | 505.69 | 505.69 | - |
| Oct 20, 2025 | 505.67 | 505.67 | 505.67 | 505.67 | 505.67 | 1.07% |
| Oct 17, 2025 | 500.33 | 500.33 | 500.33 | 500.33 | 500.33 | 0.53% |
| Oct 16, 2025 | 497.71 | 497.71 | 497.71 | 497.71 | 497.71 | -0.63% |
| Oct 15, 2025 | 500.87 | 500.87 | 500.87 | 500.87 | 500.87 | 0.41% |
| Oct 14, 2025 | 498.83 | 498.83 | 498.83 | 498.83 | 498.83 | -0.15% |
| Oct 13, 2025 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | 1.56% |
| Oct 10, 2025 | 491.95 | 491.95 | 491.95 | 491.95 | 491.95 | -2.70% |
| Oct 9, 2025 | 505.61 | 505.61 | 505.61 | 505.61 | 505.61 | -0.27% |
| Oct 8, 2025 | 506.99 | 506.99 | 506.99 | 506.99 | 506.99 | 0.58% |
| Oct 7, 2025 | 504.06 | 504.06 | 504.06 | 504.06 | 504.06 | -0.38% |
| Oct 6, 2025 | 505.98 | 505.98 | 505.98 | 505.98 | 505.98 | 0.37% |
| Oct 3, 2025 | 504.11 | 504.11 | 504.11 | 504.11 | 504.11 | 0.01% |
| Oct 2, 2025 | 504.05 | 504.05 | 504.05 | 504.05 | 504.05 | 0.07% |
| Oct 1, 2025 | 503.72 | 503.72 | 503.72 | 503.72 | 503.72 | 0.34% |
| Sep 30, 2025 | 502.01 | 502.01 | 502.01 | 502.01 | 502.01 | 0.42% |
| Sep 29, 2025 | 499.93 | 499.93 | 499.93 | 499.93 | 499.93 | 0.26% |
| Sep 26, 2025 | 498.62 | 498.62 | 498.62 | 498.62 | 498.62 | 0.59% |