State Street Equity 500 Index Fund Class A (SSSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
444.60
-1.72 (-0.39%)
May 20, 2025, 4:00 PM EDT
SSSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 434.33 | 434.33 | 434.33 | 434.33 | 434.33 | -0.67% |
| May 22, 2025 | 437.26 | 437.26 | 437.26 | 437.26 | 437.26 | -0.05% |
| May 21, 2025 | 437.46 | 437.46 | 437.46 | 437.46 | 437.46 | -1.61% |
| May 20, 2025 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | -0.39% |
| May 19, 2025 | 446.32 | 446.32 | 446.32 | 446.32 | 446.32 | 0.10% |
| May 16, 2025 | 445.87 | 445.87 | 445.87 | 445.87 | 445.87 | 0.71% |
| May 15, 2025 | 442.72 | 442.72 | 442.72 | 442.72 | 442.72 | 0.44% |
| May 14, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 440.80 | 0.10% |
| May 13, 2025 | 440.34 | 440.34 | 440.34 | 440.34 | 440.34 | 0.73% |
| May 12, 2025 | 437.17 | 437.17 | 437.17 | 437.17 | 437.17 | 3.26% |
| May 9, 2025 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | -0.06% |
| May 8, 2025 | 423.61 | 423.61 | 423.61 | 423.61 | 423.61 | 0.58% |
| May 7, 2025 | 421.17 | 421.17 | 421.17 | 421.17 | 421.17 | 0.43% |
| May 6, 2025 | 419.35 | 419.35 | 419.35 | 419.35 | 419.35 | -0.77% |
| May 5, 2025 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | -0.63% |
| May 2, 2025 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | 1.47% |
| May 1, 2025 | 419.13 | 419.13 | 419.13 | 419.13 | 419.13 | 0.63% |
| Apr 30, 2025 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 0.15% |
| Apr 29, 2025 | 415.87 | 415.87 | 415.87 | 415.87 | 415.87 | 0.58% |
| Apr 28, 2025 | 413.48 | 413.48 | 413.48 | 413.48 | 413.48 | 0.06% |
| Apr 25, 2025 | 413.22 | 413.22 | 413.22 | 413.22 | 413.22 | 0.73% |
| Apr 24, 2025 | 410.21 | 410.21 | 410.21 | 410.21 | 410.21 | 2.02% |
| Apr 23, 2025 | 402.08 | 402.08 | 402.08 | 402.08 | 402.08 | 1.67% |
| Apr 22, 2025 | 395.48 | 395.48 | 395.48 | 395.48 | 395.48 | 2.50% |
| Apr 21, 2025 | 385.82 | 385.82 | 385.82 | 385.82 | 385.82 | -2.35% |
| Apr 17, 2025 | 395.09 | 395.09 | 395.09 | 395.09 | 395.09 | 0.13% |
| Apr 16, 2025 | 394.58 | 394.58 | 394.58 | 394.58 | 394.58 | -2.24% |
| Apr 15, 2025 | 403.62 | 403.62 | 403.62 | 403.62 | 403.62 | -0.17% |
| Apr 14, 2025 | 404.29 | 404.29 | 404.29 | 404.29 | 404.29 | 0.80% |
| Apr 11, 2025 | 401.09 | 401.09 | 401.09 | 401.09 | 401.09 | 1.80% |
| Apr 10, 2025 | 394.01 | 394.01 | 394.01 | 394.01 | 394.01 | -3.43% |
| Apr 9, 2025 | 408.02 | 408.02 | 408.02 | 408.02 | 408.02 | 9.50% |
| Apr 8, 2025 | 372.63 | 372.63 | 372.63 | 372.63 | 372.63 | -1.57% |
| Apr 7, 2025 | 378.56 | 378.56 | 378.56 | 378.56 | 378.56 | -0.23% |
| Apr 4, 2025 | 379.45 | 379.45 | 379.45 | 379.45 | 379.45 | -5.96% |
| Apr 3, 2025 | 403.49 | 403.49 | 403.49 | 403.49 | 403.49 | -4.83% |
| Apr 2, 2025 | 423.96 | 423.96 | 423.96 | 423.96 | 423.96 | 0.67% |
| Apr 1, 2025 | 421.12 | 421.12 | 421.12 | 421.12 | 421.12 | 0.38% |
| Mar 31, 2025 | 419.53 | 419.53 | 419.53 | 419.53 | 419.53 | 0.56% |
| Mar 28, 2025 | 417.19 | 417.19 | 417.19 | 417.19 | 417.19 | -1.97% |
| Mar 27, 2025 | 425.59 | 425.59 | 425.59 | 425.59 | 425.59 | -0.33% |
| Mar 26, 2025 | 427.00 | 427.00 | 427.00 | 427.00 | 427.00 | -1.12% |
| Mar 25, 2025 | 431.83 | 431.83 | 431.83 | 431.83 | 431.83 | 0.16% |
| Mar 24, 2025 | 431.14 | 431.14 | 431.14 | 431.14 | 431.14 | 1.76% |
| Mar 21, 2025 | 423.68 | 423.68 | 423.68 | 423.68 | 423.68 | 0.08% |
| Mar 20, 2025 | 423.33 | 423.33 | 423.33 | 423.33 | 423.33 | -0.21% |
| Mar 19, 2025 | 424.22 | 424.22 | 424.22 | 424.22 | 424.22 | 1.07% |
| Mar 18, 2025 | 419.71 | 419.71 | 419.71 | 419.71 | 419.71 | -1.06% |
| Mar 17, 2025 | 424.21 | 424.21 | 424.21 | 424.21 | 424.21 | 0.65% |
| Mar 14, 2025 | 421.48 | 421.48 | 421.48 | 421.48 | 421.48 | 2.14% |