State Street Equity 500 Index Fund Service Shares (STBIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
447.52
-5.04 (-1.11%)
Jun 13, 2025, 4:00 PM EDT
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 451.79 | 451.79 | 451.79 | 451.79 | 451.79 | 0.95% |
| Jun 13, 2025 | 447.52 | 447.52 | 447.52 | 447.52 | 447.52 | -1.11% |
| Jun 12, 2025 | 452.56 | 452.56 | 452.56 | 452.56 | 452.56 | 0.38% |
| Jun 11, 2025 | 450.84 | 450.84 | 450.84 | 450.84 | 450.84 | -0.28% |
| Jun 10, 2025 | 452.09 | 452.09 | 452.09 | 452.09 | 452.09 | 0.55% |
| Jun 9, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | 0.10% |
| Jun 6, 2025 | 449.16 | 449.16 | 449.16 | 449.16 | 449.16 | 1.03% |
| Jun 5, 2025 | 444.56 | 444.56 | 444.56 | 444.56 | 444.56 | -0.52% |
| Jun 4, 2025 | 446.88 | 446.88 | 446.88 | 446.88 | 446.88 | 0.01% |
| Jun 3, 2025 | 446.83 | 446.83 | 446.83 | 446.83 | 446.83 | 0.58% |
| Jun 2, 2025 | 444.24 | 444.24 | 444.24 | 444.24 | 444.24 | 0.42% |
| May 30, 2025 | 442.36 | 442.36 | 442.36 | 442.36 | 442.36 | - |
| May 29, 2025 | 442.37 | 442.37 | 442.37 | 442.37 | 442.37 | 0.40% |
| May 28, 2025 | 440.61 | 440.61 | 440.61 | 440.61 | 440.61 | -0.56% |
| May 27, 2025 | 443.07 | 443.07 | 443.07 | 443.07 | 443.07 | 2.05% |
| 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% |