State Street Total Return V.I.S. Fund (SSTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.37
-0.03 (-0.18%)
Jun 20, 2025, 4:00 PM EDT
SSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.12% |
| Jun 24, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.85% |
| Jun 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.49% |
| Jun 20, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.18% |
| Jun 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.06% |
| Jun 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.30% |
| Jun 16, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.43% |
| Jun 13, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.85% |
| Jun 12, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.24% |
| Jun 11, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Jun 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.37% |
| Jun 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.18% |
| Jun 6, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.12% |
| Jun 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.12% |
| Jun 4, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.43% |
| Jun 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.18% |
| Jun 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| May 30, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.06% |
| May 29, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| May 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.49% |
| May 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.06% |
| May 23, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.06% |
| May 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| May 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.92% |
| May 20, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.25% |
| 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% |