State Street Equity 500 Index Fund Class I (SSSWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
473.48
-1.87 (-0.39%)
At close: Mar 30, 2026
SSSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 473.48 | 473.48 | 473.48 | 473.48 | 473.48 | -0.39% |
| Mar 27, 2026 | 475.35 | 475.35 | 475.35 | 475.35 | 475.35 | -1.67% |
| Mar 26, 2026 | 483.43 | 483.43 | 483.43 | 483.43 | 483.43 | -1.74% |
| Mar 25, 2026 | 491.98 | 491.98 | 491.98 | 491.98 | 491.98 | 0.54% |
| Mar 24, 2026 | 489.32 | 489.32 | 489.32 | 489.32 | 489.32 | -0.37% |
| Mar 23, 2026 | 491.16 | 491.16 | 491.16 | 491.16 | 491.16 | 1.15% |
| Mar 20, 2026 | 485.58 | 485.58 | 485.58 | 485.58 | 485.58 | -1.51% |
| Mar 19, 2026 | 493.04 | 493.04 | 493.04 | 493.04 | 493.04 | -0.27% |
| Mar 18, 2026 | 494.36 | 494.36 | 494.36 | 494.36 | 494.36 | -1.36% |
| Mar 17, 2026 | 501.19 | 501.19 | 501.19 | 501.19 | 501.19 | 0.25% |
| Mar 16, 2026 | 499.93 | 499.93 | 499.93 | 499.93 | 499.93 | 1.02% |
| Mar 13, 2026 | 494.87 | 494.87 | 494.87 | 494.87 | 494.87 | -0.60% |
| Mar 12, 2026 | 497.84 | 497.84 | 497.84 | 497.84 | 497.84 | -1.52% |
| Mar 11, 2026 | 505.51 | 505.51 | 505.51 | 505.51 | 505.51 | -0.08% |
| Mar 10, 2026 | 505.91 | 505.91 | 505.91 | 505.91 | 505.91 | -0.20% |
| Mar 9, 2026 | 506.94 | 506.94 | 506.94 | 506.94 | 506.94 | 0.84% |
| Mar 6, 2026 | 502.73 | 502.73 | 502.73 | 502.73 | 502.73 | -1.31% |
| Mar 5, 2026 | 509.42 | 509.42 | 509.42 | 509.42 | 509.42 | -0.56% |
| Mar 4, 2026 | 512.29 | 512.29 | 512.29 | 512.29 | 512.29 | 0.77% |
| Mar 3, 2026 | 508.36 | 508.36 | 508.36 | 508.36 | 508.36 | -0.94% |
| Mar 2, 2026 | 513.18 | 513.18 | 513.18 | 513.18 | 513.18 | 0.05% |
| Feb 27, 2026 | 512.94 | 512.94 | 512.94 | 512.94 | 512.94 | -0.43% |
| Feb 26, 2026 | 515.14 | 515.14 | 515.14 | 515.14 | 515.14 | -0.54% |
| Feb 25, 2026 | 517.93 | 517.93 | 517.93 | 517.93 | 517.93 | 0.81% |
| Feb 24, 2026 | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | 0.77% |
| Feb 23, 2026 | 509.83 | 509.83 | 509.83 | 509.83 | 509.83 | -1.03% |
| Feb 20, 2026 | 515.15 | 515.15 | 515.15 | 515.15 | 515.15 | 0.70% |
| Feb 19, 2026 | 511.59 | 511.59 | 511.59 | 511.59 | 511.59 | -0.27% |
| Feb 18, 2026 | 512.99 | 512.99 | 512.99 | 512.99 | 512.99 | 0.56% |
| Feb 17, 2026 | 510.13 | 510.13 | 510.13 | 510.13 | 510.13 | 0.12% |
| Feb 13, 2026 | 509.53 | 509.53 | 509.53 | 509.53 | 509.53 | 0.06% |
| Feb 12, 2026 | 509.23 | 509.23 | 509.23 | 509.23 | 509.23 | -1.56% |
| Feb 11, 2026 | 517.30 | 517.30 | 517.30 | 517.30 | 517.30 | - |
| Feb 10, 2026 | 517.32 | 517.32 | 517.32 | 517.32 | 517.32 | -0.32% |
| Feb 9, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.48% |
| Feb 6, 2026 | 516.54 | 516.54 | 516.54 | 516.54 | 516.54 | 1.97% |
| Feb 5, 2026 | 506.57 | 506.57 | 506.57 | 506.57 | 506.57 | -1.22% |
| Feb 4, 2026 | 512.84 | 512.84 | 512.84 | 512.84 | 512.84 | -0.50% |
| Feb 3, 2026 | 515.41 | 515.41 | 515.41 | 515.41 | 515.41 | -0.84% |
| Feb 2, 2026 | 519.78 | 519.78 | 519.78 | 519.78 | 519.78 | 0.55% |
| Jan 30, 2026 | 516.96 | 516.96 | 516.96 | 516.96 | 516.96 | -0.42% |
| Jan 29, 2026 | 519.16 | 519.16 | 519.16 | 519.16 | 519.16 | -0.13% |
| Jan 28, 2026 | 519.83 | 519.83 | 519.83 | 519.83 | 519.83 | -0.01% |
| Jan 27, 2026 | 519.87 | 519.87 | 519.87 | 519.87 | 519.87 | 0.41% |
| Jan 26, 2026 | 517.77 | 517.77 | 517.77 | 517.77 | 517.77 | 0.50% |
| Jan 23, 2026 | 515.20 | 515.20 | 515.20 | 515.20 | 515.20 | 0.04% |
| Jan 22, 2026 | 515.01 | 515.01 | 515.01 | 515.01 | 515.01 | 0.55% |
| Jan 21, 2026 | 512.19 | 512.19 | 512.19 | 512.19 | 512.19 | 1.16% |
| Jan 20, 2026 | 506.33 | 506.33 | 506.33 | 506.33 | 506.33 | -2.06% |
| Jan 16, 2026 | 516.97 | 516.97 | 516.97 | 516.97 | 516.97 | -0.06% |