State Street Total Return V.I.S. Fund (SSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.46
-0.01 (-0.06%)
Feb 17, 2026, 9:30 AM EST
SSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.93% |
| Jan 20, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.27% |
| Jan 16, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Jan 15, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.17% |
| Jan 14, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.06% |
| Jan 13, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| Jan 12, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.23% |
| Jan 9, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.47% |
| Jan 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.06% |
| Jan 7, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.23% |
| Jan 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% |
| Jan 5, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.70% |
| Jan 2, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Dec 31, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.47% |
| Dec 30, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.06% |
| Dec 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -6.68% |
| Dec 26, 2025 | 17.08 | 17.08 | 17.08 | 18.27 | 17.08 | - |
| Dec 24, 2025 | 17.08 | 17.08 | 17.08 | 18.27 | 17.08 | 0.27% |
| Dec 23, 2025 | 17.03 | 17.03 | 17.03 | 18.22 | 17.03 | 0.22% |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 18.18 | 17.00 | 0.44% |
| Dec 19, 2025 | 16.92 | 16.92 | 16.92 | 18.10 | 16.92 | 0.56% |
| Dec 18, 2025 | 16.83 | 16.83 | 16.83 | 18.00 | 16.83 | 0.56% |
| Dec 17, 2025 | 16.74 | 16.74 | 16.74 | 17.90 | 16.73 | -0.61% |
| Dec 16, 2025 | 16.84 | 16.84 | 16.84 | 18.01 | 16.84 | -0.33% |
| Dec 15, 2025 | 16.89 | 16.89 | 16.89 | 18.07 | 16.89 | - |
| Dec 12, 2025 | 16.89 | 16.89 | 16.89 | 18.07 | 16.89 | -0.82% |
| Dec 11, 2025 | 17.03 | 17.03 | 17.03 | 18.22 | 17.03 | 0.39% |
| Dec 10, 2025 | 16.97 | 16.97 | 16.97 | 18.15 | 16.97 | 0.55% |
| Dec 9, 2025 | 16.88 | 16.88 | 16.88 | 18.05 | 16.88 | -0.11% |
| Dec 8, 2025 | 16.89 | 16.89 | 16.89 | 18.07 | 16.89 | -0.22% |
| Dec 5, 2025 | 16.93 | 16.93 | 16.93 | 18.11 | 16.93 | - |
| Dec 4, 2025 | 16.93 | 16.93 | 16.93 | 18.11 | 16.93 | 0.22% |