State Street Total Return V.I.S. Fund (SSTTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.27
+0.03 (0.18%)
May 19, 2025, 4:00 PM EDT
SSTTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.25% |
| May 19, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| May 16, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| May 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| May 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.06% |
| May 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% |
| May 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.32% |
| May 9, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| May 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| May 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.19% |
| May 6, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| May 5, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.31% |
| May 2, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.08% |
| May 1, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.06% |
| Apr 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Apr 29, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.38% |
| Apr 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| 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% |