State Street Equity 500 Index Fund Class I (SSSWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
509.53
+0.30 (0.06%)
At close: Feb 13, 2026
SSSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2026 | 517.29 | 517.29 | 517.29 | 517.29 | 517.29 | 0.26% |
| Jan 14, 2026 | 515.94 | 515.94 | 515.94 | 515.94 | 515.94 | -0.53% |
| Jan 13, 2026 | 518.69 | 518.69 | 518.69 | 518.69 | 518.69 | -0.20% |
| Jan 12, 2026 | 519.71 | 519.71 | 519.71 | 519.71 | 519.71 | 0.16% |
| Jan 9, 2026 | 518.86 | 518.86 | 518.86 | 518.86 | 518.86 | 0.65% |
| Jan 8, 2026 | 515.52 | 515.52 | 515.52 | 515.52 | 515.52 | 0.01% |
| Jan 7, 2026 | 515.47 | 515.47 | 515.47 | 515.47 | 515.47 | -0.35% |
| Jan 6, 2026 | 517.27 | 517.27 | 517.27 | 517.27 | 517.27 | 0.63% |
| Jan 5, 2026 | 514.05 | 514.05 | 514.05 | 514.05 | 514.05 | 0.64% |
| Jan 2, 2026 | 510.80 | 510.80 | 510.80 | 510.80 | 510.80 | 0.21% |
| Dec 31, 2025 | 509.72 | 509.72 | 509.72 | 509.72 | 509.72 | -0.73% |
| Dec 30, 2025 | 513.47 | 513.47 | 513.47 | 513.47 | 513.47 | -0.14% |
| Dec 29, 2025 | 514.18 | 514.18 | 514.18 | 514.18 | 514.18 | -0.35% |
| Dec 26, 2025 | 515.97 | 515.97 | 515.97 | 515.97 | 515.97 | -1.33% |
| Dec 24, 2025 | 516.11 | 516.11 | 516.11 | 522.90 | 516.10 | 0.32% |
| Dec 23, 2025 | 514.47 | 514.47 | 514.47 | 521.24 | 514.47 | 0.45% |
| Dec 22, 2025 | 512.15 | 512.15 | 512.15 | 518.89 | 512.15 | 0.65% |
| Dec 19, 2025 | 508.83 | 508.83 | 508.83 | 515.53 | 508.83 | 0.88% |
| Dec 18, 2025 | 504.38 | 504.38 | 504.38 | 511.02 | 504.38 | 0.79% |
| Dec 17, 2025 | 500.42 | 500.42 | 500.42 | 507.01 | 500.42 | -1.16% |
| Dec 16, 2025 | 506.27 | 506.27 | 506.27 | 512.94 | 506.27 | -0.24% |
| Dec 15, 2025 | 507.48 | 507.48 | 507.48 | 514.16 | 507.48 | -0.14% |
| Dec 12, 2025 | 508.21 | 508.21 | 508.21 | 514.90 | 508.21 | -1.06% |
| Dec 11, 2025 | 513.66 | 513.66 | 513.66 | 520.42 | 513.66 | 0.21% |
| Dec 10, 2025 | 512.59 | 512.59 | 512.59 | 519.34 | 512.59 | 0.68% |
| Dec 9, 2025 | 509.15 | 509.15 | 509.15 | 515.85 | 509.15 | -0.09% |
| Dec 8, 2025 | 509.59 | 509.59 | 509.59 | 516.30 | 509.59 | -0.34% |
| Dec 5, 2025 | 511.32 | 511.32 | 511.32 | 518.05 | 511.32 | 0.21% |
| Dec 4, 2025 | 510.26 | 510.26 | 510.26 | 516.98 | 510.26 | 0.11% |
| Dec 3, 2025 | 509.69 | 509.69 | 509.69 | 516.40 | 509.69 | 0.30% |