State Street Total Return V.I.S. Fund (SSTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.67
+0.03 (0.19%)
At close: Apr 25, 2025
SSTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.19% |
| Apr 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.23% |
| Apr 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.78% |
| 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 | -0.98% |
| Apr 17, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Apr 16, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.85% |
| Apr 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.39% |
| Apr 14, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.99% |
| 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 | 5.14% |
| Apr 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.22% |
| 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 | -2.14% |
| Apr 2, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.32% |
| Apr 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| 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 | -0.25% |
| Mar 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| 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 | -0.31% |
| Mar 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.69% |
| 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 | -0.25% |
| Mar 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.37% |
| Mar 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Mar 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.56% |
| Mar 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% |
| Mar 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% |
| Mar 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% |
| Feb 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% |
| Feb 27, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.99% |
| Feb 26, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.25% |
| Feb 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% |
| Feb 24, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.25% |
| Feb 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% |
| Feb 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.12% |
| Feb 19, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.12% |
| Feb 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
| Feb 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.25% |
| Feb 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.93% |