State Street Equity 500 Index Fund Class A (SSSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
558.08
+2.07 (0.37%)
At close: May 22, 2026
SSSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 558.08 | 558.08 | 558.08 | 558.08 | 558.08 | 0.37% |
| May 21, 2026 | 556.01 | 556.01 | 556.01 | 556.01 | 556.01 | 0.18% |
| May 20, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 1.08% |
| May 19, 2026 | 549.09 | 549.09 | 549.09 | 549.09 | 549.09 | -0.66% |
| May 18, 2026 | 552.75 | 552.75 | 552.75 | 552.75 | 552.75 | -0.07% |
| May 15, 2026 | 553.13 | 553.13 | 553.13 | 553.13 | 553.13 | -1.22% |
| May 14, 2026 | 559.98 | 559.98 | 559.98 | 559.98 | 559.98 | 0.77% |
| May 13, 2026 | 555.71 | 555.71 | 555.71 | 555.71 | 555.71 | 0.59% |
| May 12, 2026 | 552.47 | 552.47 | 552.47 | 552.47 | 552.47 | -0.16% |
| May 11, 2026 | 553.36 | 553.36 | 553.36 | 553.36 | 553.36 | 0.20% |
| May 8, 2026 | 552.25 | 552.25 | 552.25 | 552.25 | 552.25 | 0.85% |
| May 7, 2026 | 547.59 | 547.59 | 547.59 | 547.59 | 547.59 | -0.38% |
| May 6, 2026 | 549.69 | 549.69 | 549.69 | 549.69 | 549.69 | 1.46% |
| May 5, 2026 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | 0.81% |
| May 4, 2026 | 537.43 | 537.43 | 537.43 | 537.43 | 537.43 | -0.40% |
| 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% |