State Street Equity 500 Index Fund Class I (SSSWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
539.86
+1.57 (0.29%)
At close: May 1, 2026
SSSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 539.86 | 539.86 | 539.86 | 539.86 | 539.86 | 0.29% |
| Apr 30, 2026 | 538.29 | 538.29 | 538.29 | 538.29 | 538.29 | 1.03% |
| Apr 29, 2026 | 532.79 | 532.79 | 532.79 | 532.79 | 532.79 | -0.04% |
| Apr 28, 2026 | 532.99 | 532.99 | 532.99 | 532.99 | 532.99 | -0.49% |
| Apr 27, 2026 | 535.62 | 535.62 | 535.62 | 535.62 | 535.62 | 0.13% |
| Apr 24, 2026 | 534.95 | 534.95 | 534.95 | 534.95 | 534.95 | 0.80% |
| Apr 23, 2026 | 530.72 | 530.72 | 530.72 | 530.72 | 530.72 | -0.41% |
| Apr 22, 2026 | 532.92 | 532.92 | 532.92 | 532.92 | 532.92 | 1.05% |
| Apr 21, 2026 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | -0.63% |
| Apr 20, 2026 | 530.76 | 530.76 | 530.76 | 530.76 | 530.76 | -0.23% |
| Apr 17, 2026 | 532.01 | 532.01 | 532.01 | 532.01 | 532.01 | 1.20% |
| Apr 16, 2026 | 525.69 | 525.69 | 525.69 | 525.69 | 525.69 | 0.26% |
| Apr 15, 2026 | 524.33 | 524.33 | 524.33 | 524.33 | 524.33 | 0.80% |
| Apr 14, 2026 | 520.15 | 520.15 | 520.15 | 520.15 | 520.15 | 1.18% |
| Apr 13, 2026 | 514.09 | 514.09 | 514.09 | 514.09 | 514.09 | 1.02% |
| Apr 10, 2026 | 508.92 | 508.92 | 508.92 | 508.92 | 508.92 | -0.11% |
| Apr 9, 2026 | 509.46 | 509.46 | 509.46 | 509.46 | 509.46 | 0.62% |
| Apr 8, 2026 | 506.32 | 506.32 | 506.32 | 506.32 | 506.32 | 2.50% |
| Apr 7, 2026 | 493.96 | 493.96 | 493.96 | 493.96 | 493.96 | 0.08% |
| Apr 6, 2026 | 493.58 | 493.58 | 493.58 | 493.58 | 493.58 | 0.45% |
| Apr 2, 2026 | 491.38 | 491.38 | 491.38 | 491.38 | 491.38 | 0.12% |
| Apr 1, 2026 | 490.81 | 490.81 | 490.81 | 490.81 | 490.81 | 0.72% |
| Mar 31, 2026 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 2.92% |
| 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% |