State Street U.S. Equity V.I.S. Fund (SSUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.71
+0.02 (0.04%)
Feb 17, 2026, 9:30 AM EST
SSUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.04% |
| Feb 13, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.04% |
| Feb 12, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -1.32% |
| Feb 11, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.39% |
| Feb 10, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.39% |
| Feb 9, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.52% |
| Feb 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.67% |
| Feb 5, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -1.36% |
| Feb 4, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.69% |
| Feb 3, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -1.27% |
| Feb 2, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.32% |
| Jan 30, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.59% |
| Jan 29, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.27% |
| Jan 28, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.08% |
| Jan 27, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.53% |
| Jan 26, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.62% |
| Jan 23, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.15% |
| Jan 22, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.60% |
| Jan 21, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.15% |
| Jan 20, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -2.23% |
| Jan 16, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.08% |
| Jan 15, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.21% |
| Jan 14, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.70% |
| Jan 13, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.32% |
| Jan 12, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.25% |
| Jan 9, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.68% |
| Jan 8, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.02% |
| Jan 7, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.32% |
| Jan 6, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.60% |
| Jan 5, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.71% |
| Jan 2, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.13% |
| Dec 31, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.70% |
| Dec 30, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.11% |
| Dec 29, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -17.65% |
| Dec 26, 2025 | 47.04 | 47.04 | 47.04 | 56.94 | 47.04 | 0.05% |
| Dec 24, 2025 | 47.01 | 47.01 | 47.01 | 56.91 | 47.01 | 0.28% |
| Dec 23, 2025 | 46.88 | 46.88 | 46.88 | 56.75 | 46.88 | 0.58% |
| Dec 22, 2025 | 46.61 | 46.61 | 46.61 | 56.42 | 46.61 | 0.75% |
| Dec 19, 2025 | 46.26 | 46.26 | 46.26 | 56.00 | 46.26 | 0.92% |
| Dec 18, 2025 | 45.84 | 45.84 | 45.84 | 55.49 | 45.84 | 0.71% |
| Dec 17, 2025 | 45.52 | 45.52 | 45.52 | 55.10 | 45.52 | -1.22% |
| Dec 16, 2025 | 46.08 | 46.08 | 46.08 | 55.78 | 46.08 | -0.14% |
| Dec 15, 2025 | 46.15 | 46.15 | 46.15 | 55.86 | 46.15 | -0.36% |
| Dec 12, 2025 | 46.31 | 46.31 | 46.31 | 56.06 | 46.31 | -1.18% |
| Dec 11, 2025 | 46.87 | 46.87 | 46.87 | 56.73 | 46.86 | 0.27% |
| Dec 10, 2025 | 46.74 | 46.74 | 46.74 | 56.58 | 46.74 | 0.48% |
| Dec 9, 2025 | 46.52 | 46.52 | 46.52 | 56.31 | 46.52 | -0.25% |
| Dec 8, 2025 | 46.63 | 46.63 | 46.63 | 56.45 | 46.63 | -0.35% |
| Dec 5, 2025 | 46.80 | 46.80 | 46.80 | 56.65 | 46.80 | 0.30% |
| Dec 4, 2025 | 46.66 | 46.66 | 46.66 | 56.48 | 46.66 | 0.09% |