State Street Equity 500 Index Fund (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
516.64
+1.06 (0.21%)
At close: Dec 5, 2025
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 516.64 | 516.64 | 516.64 | 516.64 | 516.64 | 0.21% |
| Dec 4, 2025 | 515.58 | 515.58 | 515.58 | 515.58 | 515.58 | 0.11% |
| Dec 3, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.30% |
| Dec 2, 2025 | 513.45 | 513.45 | 513.45 | 513.45 | 513.45 | 0.25% |
| Dec 1, 2025 | 512.17 | 512.17 | 512.17 | 512.17 | 512.17 | -0.52% |
| Nov 28, 2025 | 514.85 | 514.85 | 514.85 | 514.85 | 514.85 | 0.54% |
| Nov 26, 2025 | 512.10 | 512.10 | 512.10 | 512.10 | 512.10 | 0.69% |
| Nov 25, 2025 | 508.59 | 508.59 | 508.59 | 508.59 | 508.59 | 0.91% |
| Nov 24, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | 1.55% |
| Nov 21, 2025 | 496.32 | 496.32 | 496.32 | 496.32 | 496.32 | 0.99% |
| Nov 20, 2025 | 491.46 | 491.46 | 491.46 | 491.46 | 491.46 | -1.54% |
| Nov 19, 2025 | 499.17 | 499.17 | 499.17 | 499.17 | 499.17 | 0.38% |
| Nov 18, 2025 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | -0.82% |
| Nov 17, 2025 | 501.41 | 501.41 | 501.41 | 501.41 | 501.41 | -0.91% |
| Nov 14, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -0.03% |
| Nov 13, 2025 | 506.17 | 506.17 | 506.17 | 506.17 | 506.17 | -1.66% |
| Nov 12, 2025 | 514.70 | 514.70 | 514.70 | 514.70 | 514.70 | 0.07% |
| Nov 11, 2025 | 514.35 | 514.35 | 514.35 | 514.35 | 514.35 | 0.21% |
| Nov 10, 2025 | 513.29 | 513.29 | 513.29 | 513.29 | 513.29 | 1.55% |
| Nov 7, 2025 | 505.44 | 505.44 | 505.44 | 505.44 | 505.44 | 0.14% |
| Nov 6, 2025 | 504.75 | 504.75 | 504.75 | 504.75 | 504.75 | -1.12% |
| Nov 5, 2025 | 510.48 | 510.48 | 510.48 | 510.48 | 510.48 | 0.37% |
| Nov 4, 2025 | 508.61 | 508.61 | 508.61 | 508.61 | 508.61 | -1.18% |
| 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% |