State Street Equity 500 Index Fund Service Shares (STBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
445.68
+3.14 (0.71%)
May 16, 2025, 4:00 PM EDT
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 434.17 | 434.17 | 434.17 | 434.17 | 434.17 | -0.67% |
| May 22, 2025 | 437.09 | 437.09 | 437.09 | 437.09 | 437.09 | -0.05% |
| May 21, 2025 | 437.29 | 437.29 | 437.29 | 437.29 | 437.29 | -1.60% |
| May 20, 2025 | 444.42 | 444.42 | 444.42 | 444.42 | 444.42 | -0.39% |
| May 19, 2025 | 446.14 | 446.14 | 446.14 | 446.14 | 446.14 | 0.10% |
| May 16, 2025 | 445.68 | 445.68 | 445.68 | 445.68 | 445.68 | 0.71% |
| May 15, 2025 | 442.54 | 442.54 | 442.54 | 442.54 | 442.54 | 0.44% |
| May 14, 2025 | 440.61 | 440.61 | 440.61 | 440.61 | 440.61 | 0.11% |
| May 13, 2025 | 440.14 | 440.14 | 440.14 | 440.14 | 440.14 | 0.72% |
| May 12, 2025 | 436.98 | 436.98 | 436.98 | 436.98 | 436.98 | 3.26% |
| May 9, 2025 | 423.17 | 423.17 | 423.17 | 423.17 | 423.17 | -0.06% |
| May 8, 2025 | 423.41 | 423.41 | 423.41 | 423.41 | 423.41 | 0.58% |
| May 7, 2025 | 420.98 | 420.98 | 420.98 | 420.98 | 420.98 | 0.44% |
| May 6, 2025 | 419.15 | 419.15 | 419.15 | 419.15 | 419.15 | -0.77% |
| May 5, 2025 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | -0.64% |
| May 2, 2025 | 425.10 | 425.10 | 425.10 | 425.10 | 425.10 | 1.47% |
| May 1, 2025 | 418.93 | 418.93 | 418.93 | 418.93 | 418.93 | 0.63% |
| Apr 30, 2025 | 416.29 | 416.29 | 416.29 | 416.29 | 416.29 | 0.15% |
| Apr 29, 2025 | 415.66 | 415.66 | 415.66 | 415.66 | 415.66 | 0.58% |
| Apr 28, 2025 | 413.27 | 413.27 | 413.27 | 413.27 | 413.27 | 0.07% |
| Apr 25, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 0.73% |
| Apr 24, 2025 | 409.99 | 409.99 | 409.99 | 409.99 | 409.99 | 2.02% |
| Apr 23, 2025 | 401.86 | 401.86 | 401.86 | 401.86 | 401.86 | 1.67% |
| Apr 22, 2025 | 395.27 | 395.27 | 395.27 | 395.27 | 395.27 | 2.51% |
| Apr 21, 2025 | 385.61 | 385.61 | 385.61 | 385.61 | 385.61 | -2.35% |
| Apr 17, 2025 | 394.88 | 394.88 | 394.88 | 394.88 | 394.88 | 0.13% |
| Apr 16, 2025 | 394.35 | 394.35 | 394.35 | 394.35 | 394.35 | -2.24% |
| Apr 15, 2025 | 403.39 | 403.39 | 403.39 | 403.39 | 403.39 | -0.17% |
| Apr 14, 2025 | 404.06 | 404.06 | 404.06 | 404.06 | 404.06 | 0.80% |
| Apr 11, 2025 | 400.85 | 400.85 | 400.85 | 400.85 | 400.85 | 1.80% |
| Apr 10, 2025 | 393.77 | 393.77 | 393.77 | 393.77 | 393.77 | -3.43% |
| Apr 9, 2025 | 407.77 | 407.77 | 407.77 | 407.77 | 407.77 | 9.49% |
| Apr 8, 2025 | 372.41 | 372.41 | 372.41 | 372.41 | 372.41 | -1.56% |
| Apr 7, 2025 | 378.33 | 378.33 | 378.33 | 378.33 | 378.33 | -0.23% |
| Apr 4, 2025 | 379.21 | 379.21 | 379.21 | 379.21 | 379.21 | -5.96% |
| Apr 3, 2025 | 403.23 | 403.23 | 403.23 | 403.23 | 403.23 | -4.83% |
| Apr 2, 2025 | 423.69 | 423.69 | 423.69 | 423.69 | 423.69 | 0.67% |
| Apr 1, 2025 | 420.85 | 420.85 | 420.85 | 420.85 | 420.85 | 0.38% |
| Mar 31, 2025 | 419.25 | 419.25 | 419.25 | 419.25 | 419.25 | 0.56% |
| Mar 28, 2025 | 416.91 | 416.91 | 416.91 | 416.91 | 416.91 | -1.97% |
| Mar 27, 2025 | 425.30 | 425.30 | 425.30 | 425.30 | 425.30 | -0.33% |
| Mar 26, 2025 | 426.71 | 426.71 | 426.71 | 426.71 | 426.71 | -1.12% |
| Mar 25, 2025 | 431.53 | 431.53 | 431.53 | 431.53 | 431.53 | 0.16% |
| Mar 24, 2025 | 430.84 | 430.84 | 430.84 | 430.84 | 430.84 | 1.76% |
| Mar 21, 2025 | 423.38 | 423.38 | 423.38 | 423.38 | 423.38 | 0.09% |
| Mar 20, 2025 | 423.02 | 423.02 | 423.02 | 423.02 | 423.02 | -0.21% |
| Mar 19, 2025 | 423.91 | 423.91 | 423.91 | 423.91 | 423.91 | 1.08% |
| Mar 18, 2025 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | -1.06% |
| Mar 17, 2025 | 423.89 | 423.89 | 423.89 | 423.89 | 423.89 | 0.65% |
| Mar 14, 2025 | 421.17 | 421.17 | 421.17 | 421.17 | 421.17 | 2.14% |