State Street Equity 500 Index Fund (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
504.24
+0.07 (0.01%)
Oct 3, 2025, 4:00 PM EDT
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 22, 2025 | 484.98 | 484.98 | 484.98 | 484.98 | 484.98 | 1.52% |
| Aug 21, 2025 | 477.71 | 477.71 | 477.71 | 477.71 | 477.71 | -0.39% |
| Aug 20, 2025 | 479.57 | 479.57 | 479.57 | 479.57 | 479.57 | -0.24% |
| Aug 19, 2025 | 480.74 | 480.74 | 480.74 | 480.74 | 480.74 | -0.58% |
| Aug 18, 2025 | 483.53 | 483.53 | 483.53 | 483.53 | 483.53 | - |
| Aug 15, 2025 | 483.55 | 483.55 | 483.55 | 483.55 | 483.55 | -0.27% |
| Aug 14, 2025 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | 0.03% |
| Aug 13, 2025 | 484.69 | 484.69 | 484.69 | 484.69 | 484.69 | 0.33% |
| Aug 12, 2025 | 483.11 | 483.11 | 483.11 | 483.11 | 483.11 | 1.13% |
| Aug 11, 2025 | 477.69 | 477.69 | 477.69 | 477.69 | 477.69 | -0.24% |
| Aug 8, 2025 | 478.84 | 478.84 | 478.84 | 478.84 | 478.84 | 0.79% |
| Aug 7, 2025 | 475.10 | 475.10 | 475.10 | 475.10 | 475.10 | -0.08% |
| Aug 6, 2025 | 475.46 | 475.46 | 475.46 | 475.46 | 475.46 | 0.72% |
| Aug 5, 2025 | 472.04 | 472.04 | 472.04 | 472.04 | 472.04 | -0.48% |
| Aug 4, 2025 | 474.32 | 474.32 | 474.32 | 474.32 | 474.32 | 1.47% |
| Aug 1, 2025 | 467.43 | 467.43 | 467.43 | 467.43 | 467.43 | -1.60% |
| Jul 31, 2025 | 475.04 | 475.04 | 475.04 | 475.04 | 475.04 | -0.36% |