State Street Total Return V.I.S. Fund (SSTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.25
+0.05 (0.31%)
May 16, 2025, 4:00 PM EDT
SSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.18% |
| May 16, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.31% |
| May 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.37% |
| May 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% |
| May 13, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.06% |
| May 12, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.32% |
| May 9, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.13% |
| May 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| May 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| May 6, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% |
| May 5, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| May 2, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.08% |
| May 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
| Apr 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.38% |
| Apr 28, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.32% |
| Apr 25, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.26% |
| Apr 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.16% |
| Apr 23, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.85% |
| Apr 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.39% |
| Apr 21, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.05% |
| Apr 17, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.33% |
| Apr 16, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.78% |
| Apr 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.33% |
| Apr 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.06% |
| Apr 11, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.00% |
| Apr 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.35% |
| Apr 9, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 5.07% |
| Apr 8, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.15% |
| Apr 7, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.53% |
| Apr 4, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -3.60% |
| Apr 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -2.20% |
| Apr 2, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.32% |
| Apr 1, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.38% |
| Mar 31, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Mar 28, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.88% |
| Mar 27, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.06% |
| Mar 26, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.68% |
| Mar 25, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.06% |
| Mar 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.56% |
| Mar 21, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.31% |
| Mar 20, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.19% |
| Mar 19, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.56% |
| Mar 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.37% |
| Mar 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.75% |
| Mar 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.21% |
| Mar 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.57% |
| Mar 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.25% |
| Mar 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.32% |
| Mar 10, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.37% |