State Street Equity 500 Index K (SSSYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
518.57
+1.08 (0.21%)
At close: Dec 5, 2025
SSSYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 518.57 | 518.57 | 518.57 | 518.57 | - | - |
| Dec 5, 2025 | 518.57 | 518.57 | 518.57 | 518.57 | 518.57 | 0.21% |
| Dec 4, 2025 | 517.49 | 517.49 | 517.49 | 517.49 | 517.49 | 0.11% |
| Dec 3, 2025 | 516.90 | 516.90 | 516.90 | 516.90 | 516.90 | 0.30% |
| Dec 2, 2025 | 515.35 | 515.35 | 515.35 | 515.35 | 515.35 | 0.25% |
| Dec 1, 2025 | 514.06 | 514.06 | 514.06 | 514.06 | 514.06 | -0.52% |
| Nov 28, 2025 | 516.74 | 516.74 | 516.74 | 516.74 | 516.74 | 0.54% |
| Nov 26, 2025 | 513.98 | 513.98 | 513.98 | 513.98 | 513.98 | 0.69% |
| Nov 25, 2025 | 510.44 | 510.44 | 510.44 | 510.44 | 510.44 | 0.91% |
| Nov 24, 2025 | 505.83 | 505.83 | 505.83 | 505.83 | 505.83 | 1.55% |
| Nov 21, 2025 | 498.12 | 498.12 | 498.12 | 498.12 | 498.12 | 0.99% |
| Nov 20, 2025 | 493.24 | 493.24 | 493.24 | 493.24 | 493.24 | -1.54% |
| Nov 19, 2025 | 500.97 | 500.97 | 500.97 | 500.97 | 500.97 | 0.38% |
| Nov 18, 2025 | 499.08 | 499.08 | 499.08 | 499.08 | 499.08 | -0.82% |
| Nov 17, 2025 | 503.21 | 503.21 | 503.21 | 503.21 | 503.21 | -0.91% |
| Nov 14, 2025 | 507.81 | 507.81 | 507.81 | 507.81 | 507.81 | -0.03% |
| Nov 13, 2025 | 507.97 | 507.97 | 507.97 | 507.97 | 507.97 | -1.66% |
| Nov 12, 2025 | 516.53 | 516.53 | 516.53 | 516.53 | 516.53 | 0.07% |
| Nov 11, 2025 | 516.17 | 516.17 | 516.17 | 516.17 | 516.17 | 0.21% |
| Nov 10, 2025 | 515.11 | 515.11 | 515.11 | 515.11 | 515.11 | 1.56% |
| Nov 7, 2025 | 507.22 | 507.22 | 507.22 | 507.22 | 507.22 | 0.14% |
| Nov 6, 2025 | 506.53 | 506.53 | 506.53 | 506.53 | 506.53 | -1.12% |
| Nov 5, 2025 | 512.27 | 512.27 | 512.27 | 512.27 | 512.27 | 0.37% |
| Nov 4, 2025 | 510.39 | 510.39 | 510.39 | 510.39 | 510.39 | -1.18% |
| Nov 3, 2025 | 516.46 | 516.46 | 516.46 | 516.46 | 516.46 | 0.18% |
| Oct 31, 2025 | 515.54 | 515.54 | 515.54 | 515.54 | 515.54 | 0.27% |
| Oct 30, 2025 | 514.16 | 514.16 | 514.16 | 514.16 | 514.16 | -0.99% |
| Oct 29, 2025 | 519.30 | 519.30 | 519.30 | 519.30 | 519.30 | - |
| Oct 28, 2025 | 519.31 | 519.31 | 519.31 | 519.31 | 519.31 | 0.23% |
| Oct 27, 2025 | 518.12 | 518.12 | 518.12 | 518.12 | 518.12 | 1.23% |
| Oct 24, 2025 | 511.83 | 511.83 | 511.83 | 511.83 | 511.83 | 0.79% |
| Oct 23, 2025 | 507.81 | 507.81 | 507.81 | 507.81 | 507.81 | 0.58% |
| Oct 22, 2025 | 504.86 | 504.86 | 504.86 | 504.86 | 504.86 | -0.53% |
| Oct 21, 2025 | 507.57 | 507.57 | 507.57 | 507.57 | 507.57 | 0.01% |
| Oct 20, 2025 | 507.54 | 507.54 | 507.54 | 507.54 | 507.54 | 1.07% |
| Oct 17, 2025 | 502.18 | 502.18 | 502.18 | 502.18 | 502.18 | 0.53% |
| Oct 16, 2025 | 499.53 | 499.53 | 499.53 | 499.53 | 499.53 | -0.63% |
| Oct 15, 2025 | 502.70 | 502.70 | 502.70 | 502.70 | 502.70 | 0.41% |
| Oct 14, 2025 | 500.65 | 500.65 | 500.65 | 500.65 | 500.65 | -0.15% |
| Oct 13, 2025 | 501.42 | 501.42 | 501.42 | 501.42 | 501.42 | 1.56% |
| Oct 10, 2025 | 493.73 | 493.73 | 493.73 | 493.73 | 493.73 | -2.70% |
| Oct 9, 2025 | 507.42 | 507.42 | 507.42 | 507.42 | 507.42 | -0.27% |
| Oct 8, 2025 | 508.81 | 508.81 | 508.81 | 508.81 | 508.81 | 0.58% |
| Oct 7, 2025 | 505.86 | 505.86 | 505.86 | 505.86 | 505.86 | -0.38% |
| Oct 6, 2025 | 507.78 | 507.78 | 507.78 | 507.78 | 507.78 | 0.37% |
| Oct 3, 2025 | 505.90 | 505.90 | 505.90 | 505.90 | 505.90 | 0.02% |
| Oct 2, 2025 | 505.82 | 505.82 | 505.82 | 505.82 | 505.82 | 0.07% |
| Oct 1, 2025 | 505.49 | 505.49 | 505.49 | 505.49 | 505.49 | 0.34% |
| Sep 30, 2025 | 503.76 | 503.76 | 503.76 | 503.76 | 503.76 | 0.42% |
| Sep 29, 2025 | 501.67 | 501.67 | 501.67 | 501.67 | 501.67 | 0.26% |