State Street Total Return V.I.S. Fund (SSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
+0.03 (0.18%)
At close: Apr 2, 2026
SSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.18% |
| Apr 1, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.65% |
| Mar 31, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.69% |
| Mar 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.06% |
| Mar 27, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.84% |
| Mar 26, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.36% |
| Mar 25, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.77% |
| Mar 24, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.24% |
| Mar 23, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.96% |
| Mar 20, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.59% |
| Mar 19, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.24% |
| Mar 18, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.93% |
| Mar 17, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.53% |
| Mar 16, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.65% |
| Mar 13, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.59% |
| Mar 12, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.04% |
| Mar 11, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
| Mar 10, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Mar 9, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.58% |
| Mar 6, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.92% |
| Mar 5, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.63% |
| Mar 4, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.46% |
| Mar 3, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.31% |
| Mar 2, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.34% |
| Feb 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.23% |
| Feb 26, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.06% |
| Feb 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.63% |
| Feb 24, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.46% |
| Feb 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.51% |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.40% |
| Feb 19, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.06% |
| Feb 18, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.46% |
| Feb 17, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.06% |
| Feb 13, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.23% |
| Feb 12, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.80% |
| Feb 11, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Feb 10, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.11% |
| Feb 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.46% |
| Feb 6, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.63% |
| Feb 5, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.92% |
| Feb 4, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.23% |
| Feb 3, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Feb 2, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% |
| Jan 30, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.51% |
| Jan 29, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.11% |
| Jan 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% |
| Jan 27, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.40% |
| Jan 26, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.35% |
| Jan 23, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| Jan 22, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.40% |