State Street Equity 500 Index Fund (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
513.76
+1.37 (0.27%)
Oct 31, 2025, 4:00 PM EDT
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 514.66 | 514.66 | 514.66 | 514.66 | 514.66 | 0.18% |
| Oct 31, 2025 | 513.76 | 513.76 | 513.76 | 513.76 | 513.76 | 0.27% |
| Oct 30, 2025 | 512.39 | 512.39 | 512.39 | 512.39 | 512.39 | -0.99% |
| Oct 29, 2025 | 517.51 | 517.51 | 517.51 | 517.51 | 517.51 | - |
| Oct 28, 2025 | 517.53 | 517.53 | 517.53 | 517.53 | 517.53 | 0.23% |
| Oct 27, 2025 | 516.35 | 516.35 | 516.35 | 516.35 | 516.35 | 1.23% |
| Oct 24, 2025 | 510.08 | 510.08 | 510.08 | 510.08 | 510.08 | 0.79% |
| Oct 23, 2025 | 506.08 | 506.08 | 506.08 | 506.08 | 506.08 | 0.58% |
| Oct 22, 2025 | 503.14 | 503.14 | 503.14 | 503.14 | 503.14 | -0.54% |
| Oct 21, 2025 | 505.85 | 505.85 | 505.85 | 505.85 | 505.85 | - |
| Oct 20, 2025 | 505.83 | 505.83 | 505.83 | 505.83 | 505.83 | 1.07% |
| Oct 17, 2025 | 500.48 | 500.48 | 500.48 | 500.48 | 500.48 | 0.53% |
| Oct 16, 2025 | 497.86 | 497.86 | 497.86 | 497.86 | 497.86 | -0.63% |
| Oct 15, 2025 | 501.01 | 501.01 | 501.01 | 501.01 | 501.01 | 0.41% |
| Oct 14, 2025 | 498.97 | 498.97 | 498.97 | 498.97 | 498.97 | -0.15% |
| Oct 13, 2025 | 499.74 | 499.74 | 499.74 | 499.74 | 499.74 | 1.55% |
| Oct 10, 2025 | 492.09 | 492.09 | 492.09 | 492.09 | 492.09 | -2.70% |
| Oct 9, 2025 | 505.74 | 505.74 | 505.74 | 505.74 | 505.74 | -0.27% |
| Oct 8, 2025 | 507.13 | 507.13 | 507.13 | 507.13 | 507.13 | 0.58% |
| Oct 7, 2025 | 504.19 | 504.19 | 504.19 | 504.19 | 504.19 | -0.38% |
| Oct 6, 2025 | 506.12 | 506.12 | 506.12 | 506.12 | 506.12 | 0.37% |
| Oct 3, 2025 | 504.24 | 504.24 | 504.24 | 504.24 | 504.24 | 0.01% |
| Oct 2, 2025 | 504.17 | 504.17 | 504.17 | 504.17 | 504.17 | 0.07% |
| Oct 1, 2025 | 503.84 | 503.84 | 503.84 | 503.84 | 503.84 | 0.34% |
| Sep 30, 2025 | 502.13 | 502.13 | 502.13 | 502.13 | 502.13 | 0.42% |
| Sep 29, 2025 | 500.05 | 500.05 | 500.05 | 500.05 | 500.05 | 0.26% |
| Sep 26, 2025 | 498.73 | 498.73 | 498.73 | 498.73 | 498.73 | 0.59% |
| Sep 25, 2025 | 495.81 | 495.81 | 495.81 | 495.81 | 495.81 | -0.50% |
| Sep 24, 2025 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | -0.28% |
| Sep 23, 2025 | 499.72 | 499.72 | 499.72 | 499.72 | 499.72 | -0.55% |
| Sep 22, 2025 | 502.48 | 502.48 | 502.48 | 502.48 | 502.48 | 0.45% |
| Sep 19, 2025 | 500.24 | 500.24 | 500.24 | 500.24 | 500.24 | 0.49% |
| Sep 18, 2025 | 497.82 | 497.82 | 497.82 | 497.82 | 497.82 | 0.48% |
| Sep 17, 2025 | 495.44 | 495.44 | 495.44 | 495.44 | 495.44 | -0.10% |
| Sep 16, 2025 | 495.92 | 495.92 | 495.92 | 495.92 | 495.92 | -0.12% |
| Sep 15, 2025 | 496.54 | 496.54 | 496.54 | 496.54 | 496.54 | 0.49% |
| Sep 12, 2025 | 494.11 | 494.11 | 494.11 | 494.11 | 494.11 | -0.04% |
| Sep 11, 2025 | 494.32 | 494.32 | 494.32 | 494.32 | 494.32 | 0.84% |
| Sep 10, 2025 | 490.18 | 490.18 | 490.18 | 490.18 | 490.18 | 0.30% |
| Sep 9, 2025 | 488.71 | 488.71 | 488.71 | 488.71 | 488.71 | 0.27% |
| Sep 8, 2025 | 487.38 | 487.38 | 487.38 | 487.38 | 487.38 | 0.22% |
| Sep 5, 2025 | 486.33 | 486.33 | 486.33 | 486.33 | 486.33 | -0.31% |
| Sep 4, 2025 | 487.82 | 487.82 | 487.82 | 487.82 | 487.82 | 0.84% |
| Sep 3, 2025 | 483.74 | 483.74 | 483.74 | 483.74 | 483.74 | 0.51% |
| Sep 2, 2025 | 481.27 | 481.27 | 481.27 | 481.27 | 481.27 | -0.67% |
| Aug 29, 2025 | 484.54 | 484.54 | 484.54 | 484.54 | 484.54 | -0.63% |
| Aug 28, 2025 | 487.63 | 487.63 | 487.63 | 487.63 | 487.63 | 0.32% |
| Aug 27, 2025 | 486.09 | 486.09 | 486.09 | 486.09 | 486.09 | 0.24% |
| Aug 26, 2025 | 484.94 | 484.94 | 484.94 | 484.94 | 484.94 | 0.42% |
| Aug 25, 2025 | 482.92 | 482.92 | 482.92 | 482.92 | 482.92 | -0.42% |