State Street Equity 500 Index I (SSSWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
516.40
+1.55 (0.30%)
At close: Dec 3, 2025
SSSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 518.05 | 518.05 | 518.05 | 518.05 | 518.05 | 0.21% |
| Dec 4, 2025 | 516.98 | 516.98 | 516.98 | 516.98 | 516.98 | 0.11% |
| Dec 3, 2025 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | 0.30% |
| Dec 2, 2025 | 514.85 | 514.85 | 514.85 | 514.85 | 514.85 | 0.25% |
| Dec 1, 2025 | 513.57 | 513.57 | 513.57 | 513.57 | 513.57 | -0.52% |
| Nov 28, 2025 | 516.25 | 516.25 | 516.25 | 516.25 | 516.25 | 0.54% |
| Nov 26, 2025 | 513.49 | 513.49 | 513.49 | 513.49 | 513.49 | 0.69% |
| Nov 25, 2025 | 509.96 | 509.96 | 509.96 | 509.96 | 509.96 | 0.91% |
| Nov 24, 2025 | 505.36 | 505.36 | 505.36 | 505.36 | 505.36 | 1.55% |
| Nov 21, 2025 | 497.65 | 497.65 | 497.65 | 497.65 | 497.65 | 0.99% |
| Nov 20, 2025 | 492.78 | 492.78 | 492.78 | 492.78 | 492.78 | -1.54% |
| Nov 19, 2025 | 500.51 | 500.51 | 500.51 | 500.51 | 500.51 | 0.38% |
| Nov 18, 2025 | 498.63 | 498.63 | 498.63 | 498.63 | 498.63 | -0.82% |
| Nov 17, 2025 | 502.75 | 502.75 | 502.75 | 502.75 | 502.75 | -0.91% |
| Nov 14, 2025 | 507.35 | 507.35 | 507.35 | 507.35 | 507.35 | -0.03% |
| Nov 13, 2025 | 507.52 | 507.52 | 507.52 | 507.52 | 507.52 | -1.66% |
| Nov 12, 2025 | 516.07 | 516.07 | 516.07 | 516.07 | 516.07 | 0.07% |
| Nov 11, 2025 | 515.71 | 515.71 | 515.71 | 515.71 | 515.71 | 0.21% |
| Nov 10, 2025 | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | 1.55% |
| Nov 7, 2025 | 506.77 | 506.77 | 506.77 | 506.77 | 506.77 | 0.14% |
| Nov 6, 2025 | 506.08 | 506.08 | 506.08 | 506.08 | 506.08 | -1.12% |
| Nov 5, 2025 | 511.82 | 511.82 | 511.82 | 511.82 | 511.82 | 0.37% |
| Nov 4, 2025 | 509.95 | 509.95 | 509.95 | 509.95 | 509.95 | -1.17% |
| Nov 3, 2025 | 516.01 | 516.01 | 516.01 | 516.01 | 516.01 | 0.18% |
| Oct 31, 2025 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.27% |
| Oct 30, 2025 | 513.72 | 513.72 | 513.72 | 513.72 | 513.72 | -0.99% |
| Oct 29, 2025 | 518.85 | 518.85 | 518.85 | 518.85 | 518.85 | - |
| Oct 28, 2025 | 518.87 | 518.87 | 518.87 | 518.87 | 518.87 | 0.23% |
| Oct 27, 2025 | 517.69 | 517.69 | 517.69 | 517.69 | 517.69 | 1.23% |
| Oct 24, 2025 | 511.40 | 511.40 | 511.40 | 511.40 | 511.40 | 0.79% |
| Oct 23, 2025 | 507.38 | 507.38 | 507.38 | 507.38 | 507.38 | 0.58% |
| Oct 22, 2025 | 504.44 | 504.44 | 504.44 | 504.44 | 504.44 | -0.53% |
| Oct 21, 2025 | 507.15 | 507.15 | 507.15 | 507.15 | 507.15 | - |
| Oct 20, 2025 | 507.13 | 507.13 | 507.13 | 507.13 | 507.13 | 1.07% |
| Oct 17, 2025 | 501.76 | 501.76 | 501.76 | 501.76 | 501.76 | 0.53% |
| Oct 16, 2025 | 499.13 | 499.13 | 499.13 | 499.13 | 499.13 | -0.63% |
| Oct 15, 2025 | 502.29 | 502.29 | 502.29 | 502.29 | 502.29 | 0.41% |
| Oct 14, 2025 | 500.24 | 500.24 | 500.24 | 500.24 | 500.24 | -0.15% |
| Oct 13, 2025 | 501.01 | 501.01 | 501.01 | 501.01 | 501.01 | 1.55% |
| Oct 10, 2025 | 493.34 | 493.34 | 493.34 | 493.34 | 493.34 | -2.70% |
| Oct 9, 2025 | 507.02 | 507.02 | 507.02 | 507.02 | 507.02 | -0.27% |
| Oct 8, 2025 | 508.41 | 508.41 | 508.41 | 508.41 | 508.41 | 0.58% |
| Oct 7, 2025 | 505.46 | 505.46 | 505.46 | 505.46 | 505.46 | -0.38% |
| Oct 6, 2025 | 507.39 | 507.39 | 507.39 | 507.39 | 507.39 | 0.37% |
| Oct 3, 2025 | 505.51 | 505.51 | 505.51 | 505.51 | 505.51 | 0.02% |
| Oct 2, 2025 | 505.43 | 505.43 | 505.43 | 505.43 | 505.43 | 0.07% |
| Oct 1, 2025 | 505.10 | 505.10 | 505.10 | 505.10 | 505.10 | 0.34% |
| Sep 30, 2025 | 503.38 | 503.38 | 503.38 | 503.38 | 503.38 | 0.42% |
| Sep 29, 2025 | 501.29 | 501.29 | 501.29 | 501.29 | 501.29 | 0.26% |
| Sep 26, 2025 | 499.97 | 499.97 | 499.97 | 499.97 | 499.97 | 0.59% |