State Street Equity 500 Index Fund Class A (SSSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
413.22
+3.01 (0.73%)
Apr 25, 2025, 4:00 PM EDT
SSSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 13, 2025 | 412.65 | 412.65 | 412.65 | 412.65 | 412.65 | -1.38% |
| Mar 12, 2025 | 418.43 | 418.43 | 418.43 | 418.43 | 418.43 | 0.49% |
| Mar 11, 2025 | 416.38 | 416.38 | 416.38 | 416.38 | 416.38 | -0.76% |
| Mar 10, 2025 | 419.56 | 419.56 | 419.56 | 419.56 | 419.56 | -2.68% |
| Mar 7, 2025 | 431.11 | 431.11 | 431.11 | 431.11 | 431.11 | 0.56% |
| Mar 6, 2025 | 428.70 | 428.70 | 428.70 | 428.70 | 428.70 | -1.78% |
| Mar 5, 2025 | 436.47 | 436.47 | 436.47 | 436.47 | 436.47 | 1.12% |
| Mar 4, 2025 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | -1.22% |
| Mar 3, 2025 | 436.99 | 436.99 | 436.99 | 436.99 | 436.99 | -1.76% |
| Feb 28, 2025 | 444.83 | 444.83 | 444.83 | 444.83 | 444.83 | 1.60% |
| Feb 27, 2025 | 437.82 | 437.82 | 437.82 | 437.82 | 437.82 | -1.59% |
| Feb 26, 2025 | 444.88 | 444.88 | 444.88 | 444.88 | 444.88 | 0.02% |
| Feb 25, 2025 | 444.81 | 444.81 | 444.81 | 444.81 | 444.81 | -0.47% |
| Feb 24, 2025 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | -0.49% |
| Feb 21, 2025 | 449.12 | 449.12 | 449.12 | 449.12 | 449.12 | -1.71% |
| Feb 20, 2025 | 456.93 | 456.93 | 456.93 | 456.93 | 456.93 | -0.42% |