State Street U.S. Equity V.I.S. Fund (SSUSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.88
+0.40 (0.81%)
At close: Jul 9, 2026
SSUSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.81% |
| Jul 8, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.24% |
| Jul 7, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.36% |
| Jul 6, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.63% |
| Jul 2, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 0.20% |
| Jul 1, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.06% |
| Jun 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.78% |
| Jun 29, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 1.07% |
| Jun 26, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.12% |
| Jun 25, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.08% |
| Jun 24, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.04% |
| Jun 23, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -1.34% |
| Jun 22, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.83% |
| Jun 18, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.12% |
| Jun 17, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -1.13% |
| Jun 16, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.44% |
| Jun 15, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 1.93% |
| Jun 12, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.31% |
| Jun 11, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 1.42% |
| Jun 10, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -1.76% |
| Jun 9, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.02% |
| Jun 8, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.33% |
| Jun 5, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -2.64% |
| Jun 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.48% |
| Jun 3, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.64% |
| Jun 2, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.08% |
| Jun 1, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.30% |
| May 29, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.20% |
| May 28, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.71% |
| May 27, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.10% |
| May 26, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.61% |
| May 22, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.14% |
| May 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| May 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.07% |
| May 19, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | -0.77% |
| May 18, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| May 15, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -1.25% |
| May 14, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.87% |
| May 13, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.45% |
| May 12, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.06% |
| May 11, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.08% |
| May 8, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.51% |
| May 7, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.43% |
| May 6, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 1.83% |
| May 5, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.61% |
| May 4, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.46% |
| May 1, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.08% |
| Apr 30, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.67% |
| Apr 29, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.23% |
| Apr 28, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.62% |