State Street Equity 500 Index Fund Service Shares (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
477.36
-1.41 (-0.29%)
Jul 29, 2025, 9:30 AM EDT
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 476.76 | 476.76 | 476.76 | 476.76 | 476.76 | -0.13% |
| Jul 29, 2025 | 477.36 | 477.36 | 477.36 | 477.36 | 477.36 | -0.29% |
| Jul 28, 2025 | 478.77 | 478.77 | 478.77 | 478.77 | 478.77 | 0.01% |
| Jul 25, 2025 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | 0.40% |
| Jul 24, 2025 | 476.79 | 476.79 | 476.79 | 476.79 | 476.79 | 0.07% |
| Jul 23, 2025 | 476.46 | 476.46 | 476.46 | 476.46 | 476.46 | 0.78% |
| Jul 22, 2025 | 472.78 | 472.78 | 472.78 | 472.78 | 472.78 | 0.06% |
| Jul 21, 2025 | 472.48 | 472.48 | 472.48 | 472.48 | 472.48 | 0.14% |
| Jul 18, 2025 | 471.80 | 471.80 | 471.80 | 471.80 | 471.80 | -0.01% |
| Jul 17, 2025 | 471.84 | 471.84 | 471.84 | 471.84 | 471.84 | 0.54% |
| Jul 16, 2025 | 469.31 | 469.31 | 469.31 | 469.31 | 469.31 | 0.32% |
| Jul 15, 2025 | 467.83 | 467.83 | 467.83 | 467.83 | 467.83 | -0.39% |
| Jul 14, 2025 | 469.65 | 469.65 | 469.65 | 469.65 | 469.65 | 0.14% |
| Jul 11, 2025 | 468.99 | 468.99 | 468.99 | 468.99 | 468.99 | -0.33% |
| Jul 10, 2025 | 470.55 | 470.55 | 470.55 | 470.55 | 470.55 | 0.29% |
| Jul 9, 2025 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | 0.61% |
| Jul 8, 2025 | 466.37 | 466.37 | 466.37 | 466.37 | 466.37 | -0.07% |
| Jul 7, 2025 | 466.71 | 466.71 | 466.71 | 466.71 | 466.71 | -0.78% |
| Jul 3, 2025 | 470.40 | 470.40 | 470.40 | 470.40 | 470.40 | 0.85% |
| Jul 2, 2025 | 466.44 | 466.44 | 466.44 | 466.44 | 466.44 | 0.48% |
| Jul 1, 2025 | 464.23 | 464.23 | 464.23 | 464.23 | 464.23 | -0.11% |
| Jun 30, 2025 | 464.74 | 464.74 | 464.74 | 464.74 | 464.74 | 0.52% |
| Jun 27, 2025 | 462.33 | 462.33 | 462.33 | 462.33 | 462.33 | 0.53% |
| Jun 26, 2025 | 459.91 | 459.91 | 459.91 | 459.91 | 459.91 | 0.80% |
| Jun 25, 2025 | 456.25 | 456.25 | 456.25 | 456.25 | 456.25 | - |
| Jun 24, 2025 | 456.25 | 456.25 | 456.25 | 456.25 | 456.25 | 1.11% |
| Jun 23, 2025 | 451.22 | 451.22 | 451.22 | 451.22 | 451.22 | 0.96% |
| Jun 20, 2025 | 446.93 | 446.93 | 446.93 | 446.93 | 446.93 | -0.21% |
| Jun 18, 2025 | 447.89 | 447.89 | 447.89 | 447.89 | 447.89 | -0.03% |
| Jun 17, 2025 | 448.03 | 448.03 | 448.03 | 448.03 | 448.03 | -0.83% |
| 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% |