State Street Equity 500 Index Fund Class A (SSSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
539.60
+1.57 (0.29%)
At close: May 1, 2026
SSSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 539.60 | 539.60 | 539.60 | 539.60 | 539.60 | 0.29% |
| Apr 30, 2026 | 538.03 | 538.03 | 538.03 | 538.03 | 538.03 | 1.03% |
| Apr 29, 2026 | 532.55 | 532.55 | 532.55 | 532.55 | 532.55 | -0.04% |
| Apr 28, 2026 | 532.75 | 532.75 | 532.75 | 532.75 | 532.75 | -0.49% |
| Apr 27, 2026 | 535.38 | 535.38 | 535.38 | 535.38 | 535.38 | 0.12% |
| Apr 24, 2026 | 534.72 | 534.72 | 534.72 | 534.72 | 534.72 | 0.80% |
| Apr 23, 2026 | 530.50 | 530.50 | 530.50 | 530.50 | 530.50 | -0.41% |
| Apr 22, 2026 | 532.70 | 532.70 | 532.70 | 532.70 | 532.70 | 1.05% |
| Apr 21, 2026 | 527.19 | 527.19 | 527.19 | 527.19 | 527.19 | -0.63% |
| Apr 20, 2026 | 530.55 | 530.55 | 530.55 | 530.55 | 530.55 | -0.24% |
| Apr 17, 2026 | 531.81 | 531.81 | 531.81 | 531.81 | 531.81 | 1.20% |
| Apr 16, 2026 | 525.50 | 525.50 | 525.50 | 525.50 | 525.50 | 0.26% |
| Apr 15, 2026 | 524.14 | 524.14 | 524.14 | 524.14 | 524.14 | 0.80% |
| Apr 14, 2026 | 519.97 | 519.97 | 519.97 | 519.97 | 519.97 | 1.18% |
| Apr 13, 2026 | 513.91 | 513.91 | 513.91 | 513.91 | 513.91 | 1.01% |
| Apr 10, 2026 | 508.75 | 508.75 | 508.75 | 508.75 | 508.75 | -0.11% |
| Apr 9, 2026 | 509.31 | 509.31 | 509.31 | 509.31 | 509.31 | 0.62% |
| Apr 8, 2026 | 506.16 | 506.16 | 506.16 | 506.16 | 506.16 | 2.50% |
| Apr 7, 2026 | 493.82 | 493.82 | 493.82 | 493.82 | 493.82 | 0.08% |
| Apr 6, 2026 | 493.44 | 493.44 | 493.44 | 493.44 | 493.44 | 0.45% |
| Apr 2, 2026 | 491.25 | 491.25 | 491.25 | 491.25 | 491.25 | 0.11% |
| Apr 1, 2026 | 490.69 | 490.69 | 490.69 | 490.69 | 490.69 | 0.72% |
| Mar 31, 2026 | 487.18 | 487.18 | 487.18 | 487.18 | 487.18 | 2.92% |
| Mar 30, 2026 | 473.37 | 473.37 | 473.37 | 473.37 | 473.37 | -0.39% |
| Mar 27, 2026 | 475.24 | 475.24 | 475.24 | 475.24 | 475.24 | -1.67% |
| Mar 26, 2026 | 483.33 | 483.33 | 483.33 | 483.33 | 483.33 | -1.74% |
| Mar 25, 2026 | 491.89 | 491.89 | 491.89 | 491.89 | 491.89 | 0.55% |
| Mar 24, 2026 | 489.22 | 489.22 | 489.22 | 489.22 | 489.22 | -0.38% |
| Mar 23, 2026 | 491.08 | 491.08 | 491.08 | 491.08 | 491.08 | 1.15% |
| Mar 20, 2026 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | -1.52% |
| Mar 19, 2026 | 492.97 | 492.97 | 492.97 | 492.97 | 492.97 | -0.27% |
| Mar 18, 2026 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | -1.36% |
| Mar 17, 2026 | 501.12 | 501.12 | 501.12 | 501.12 | 501.12 | 0.25% |
| Mar 16, 2026 | 499.86 | 499.86 | 499.86 | 499.86 | 499.86 | 1.02% |
| Mar 13, 2026 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | -0.60% |
| Mar 12, 2026 | 497.78 | 497.78 | 497.78 | 497.78 | 497.78 | -1.52% |
| Mar 11, 2026 | 505.44 | 505.44 | 505.44 | 505.44 | 505.44 | -0.08% |
| Mar 10, 2026 | 505.84 | 505.84 | 505.84 | 505.84 | 505.84 | -0.20% |
| Mar 9, 2026 | 506.87 | 506.87 | 506.87 | 506.87 | 506.87 | 0.84% |
| Mar 6, 2026 | 502.67 | 502.67 | 502.67 | 502.67 | 502.67 | -1.31% |
| Mar 5, 2026 | 509.35 | 509.35 | 509.35 | 509.35 | 509.35 | -0.56% |
| Mar 4, 2026 | 512.23 | 512.23 | 512.23 | 512.23 | 512.23 | 0.77% |
| Mar 3, 2026 | 508.30 | 508.30 | 508.30 | 508.30 | 508.30 | -0.94% |
| Mar 2, 2026 | 513.12 | 513.12 | 513.12 | 513.12 | 513.12 | 0.05% |
| Feb 27, 2026 | 512.88 | 512.88 | 512.88 | 512.88 | 512.88 | -0.43% |
| Feb 26, 2026 | 515.08 | 515.08 | 515.08 | 515.08 | 515.08 | -0.54% |
| Feb 25, 2026 | 517.87 | 517.87 | 517.87 | 517.87 | 517.87 | 0.81% |
| Feb 24, 2026 | 513.69 | 513.69 | 513.69 | 513.69 | 513.69 | 0.77% |
| Feb 23, 2026 | 509.78 | 509.78 | 509.78 | 509.78 | 509.78 | -1.03% |
| Feb 20, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.70% |