State Street Equity 500 Index Fund Class I (SSSWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
416.46
+2.39 (0.58%)
Apr 29, 2025, 4:00 PM EDT
SSSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 419.74 | 419.74 | 419.74 | 419.74 | 419.74 | 0.63% |
| Apr 30, 2025 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | 0.15% |
| Apr 29, 2025 | 416.46 | 416.46 | 416.46 | 416.46 | 416.46 | 0.58% |
| Apr 28, 2025 | 414.07 | 414.07 | 414.07 | 414.07 | 414.07 | 0.07% |
| Apr 25, 2025 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 0.74% |
| Apr 24, 2025 | 410.77 | 410.77 | 410.77 | 410.77 | 410.77 | 2.02% |
| Apr 23, 2025 | 402.63 | 402.63 | 402.63 | 402.63 | 402.63 | 1.67% |
| Apr 22, 2025 | 396.02 | 396.02 | 396.02 | 396.02 | 396.02 | 2.51% |
| Apr 21, 2025 | 386.34 | 386.34 | 386.34 | 386.34 | 386.34 | -2.35% |
| Apr 17, 2025 | 395.62 | 395.62 | 395.62 | 395.62 | 395.62 | 0.13% |
| Apr 16, 2025 | 395.09 | 395.09 | 395.09 | 395.09 | 395.09 | -2.24% |
| Apr 15, 2025 | 404.14 | 404.14 | 404.14 | 404.14 | 404.14 | -0.17% |
| Apr 14, 2025 | 404.82 | 404.82 | 404.82 | 404.82 | 404.82 | 0.80% |
| Apr 11, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 1.80% |
| Apr 10, 2025 | 394.51 | 394.51 | 394.51 | 394.51 | 394.51 | -3.43% |
| Apr 9, 2025 | 408.53 | 408.53 | 408.53 | 408.53 | 408.53 | 9.50% |
| Apr 8, 2025 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | -1.56% |
| Apr 7, 2025 | 379.03 | 379.03 | 379.03 | 379.03 | 379.03 | -0.23% |
| Apr 4, 2025 | 379.91 | 379.91 | 379.91 | 379.91 | 379.91 | -5.96% |
| Apr 3, 2025 | 403.97 | 403.97 | 403.97 | 403.97 | 403.97 | -4.83% |
| Apr 2, 2025 | 424.46 | 424.46 | 424.46 | 424.46 | 424.46 | 0.68% |
| Apr 1, 2025 | 421.61 | 421.61 | 421.61 | 421.61 | 421.61 | 0.38% |
| Mar 31, 2025 | 420.02 | 420.02 | 420.02 | 420.02 | 420.02 | 0.56% |
| Mar 28, 2025 | 417.68 | 417.68 | 417.68 | 417.68 | 417.68 | -1.97% |
| Mar 27, 2025 | 426.09 | 426.09 | 426.09 | 426.09 | 426.09 | -0.33% |
| Mar 26, 2025 | 427.51 | 427.51 | 427.51 | 427.51 | 427.51 | -1.12% |
| Mar 25, 2025 | 432.34 | 432.34 | 432.34 | 432.34 | 432.34 | 0.16% |
| Mar 24, 2025 | 431.65 | 431.65 | 431.65 | 431.65 | 431.65 | 1.76% |
| Mar 21, 2025 | 424.18 | 424.18 | 424.18 | 424.18 | 424.18 | 0.08% |
| Mar 20, 2025 | 423.83 | 423.83 | 423.83 | 423.83 | 423.83 | -0.21% |
| Mar 19, 2025 | 424.72 | 424.72 | 424.72 | 424.72 | 424.72 | 1.08% |
| Mar 18, 2025 | 420.20 | 420.20 | 420.20 | 420.20 | 420.20 | -1.06% |
| Mar 17, 2025 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | 0.65% |
| Mar 14, 2025 | 421.97 | 421.97 | 421.97 | 421.97 | 421.97 | 2.14% |
| Mar 13, 2025 | 413.11 | 413.11 | 413.11 | 413.11 | 413.11 | -1.38% |
| Mar 12, 2025 | 418.89 | 418.89 | 418.89 | 418.89 | 418.89 | 0.49% |
| Mar 11, 2025 | 416.84 | 416.84 | 416.84 | 416.84 | 416.84 | -0.75% |
| Mar 10, 2025 | 420.01 | 420.01 | 420.01 | 420.01 | 420.01 | -2.68% |
| Mar 7, 2025 | 431.57 | 431.57 | 431.57 | 431.57 | 431.57 | 0.57% |
| Mar 6, 2025 | 429.14 | 429.14 | 429.14 | 429.14 | 429.14 | -1.78% |
| Mar 5, 2025 | 436.92 | 436.92 | 436.92 | 436.92 | 436.92 | 1.12% |
| Mar 4, 2025 | 432.09 | 432.09 | 432.09 | 432.09 | 432.09 | -1.22% |
| Mar 3, 2025 | 437.43 | 437.43 | 437.43 | 437.43 | 437.43 | -1.76% |
| Feb 28, 2025 | 445.26 | 445.26 | 445.26 | 445.26 | 445.26 | 1.60% |
| Feb 27, 2025 | 438.23 | 438.23 | 438.23 | 438.23 | 438.23 | -1.59% |
| Feb 26, 2025 | 445.29 | 445.29 | 445.29 | 445.29 | 445.29 | 0.02% |
| Feb 25, 2025 | 445.22 | 445.22 | 445.22 | 445.22 | 445.22 | -0.47% |
| Feb 24, 2025 | 447.31 | 447.31 | 447.31 | 447.31 | 447.31 | -0.49% |
| Feb 21, 2025 | 449.52 | 449.52 | 449.52 | 449.52 | 449.52 | -1.71% |
| Feb 20, 2025 | 457.32 | 457.32 | 457.32 | 457.32 | 457.32 | -0.42% |