State Street Equity 500 Index Fund Service Shares (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
508.90
+0.31 (0.06%)
At close: Feb 13, 2026
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 508.90 | 508.90 | 508.90 | 508.90 | 508.90 | 0.06% |
| Feb 12, 2026 | 508.59 | 508.59 | 508.59 | 508.59 | 508.59 | -1.56% |
| Feb 11, 2026 | 516.65 | 516.65 | 516.65 | 516.65 | 516.65 | - |
| Feb 10, 2026 | 516.67 | 516.67 | 516.67 | 516.67 | 516.67 | -0.32% |
| Feb 9, 2026 | 518.35 | 518.35 | 518.35 | 518.35 | 518.35 | 0.47% |
| Feb 6, 2026 | 515.90 | 515.90 | 515.90 | 515.90 | 515.90 | 1.97% |
| Feb 5, 2026 | 505.94 | 505.94 | 505.94 | 505.94 | 505.94 | -1.22% |
| Feb 4, 2026 | 512.20 | 512.20 | 512.20 | 512.20 | 512.20 | -0.50% |
| Feb 3, 2026 | 514.77 | 514.77 | 514.77 | 514.77 | 514.77 | -0.84% |
| Feb 2, 2026 | 519.13 | 519.13 | 519.13 | 519.13 | 519.13 | 0.54% |
| Jan 30, 2026 | 516.32 | 516.32 | 516.32 | 516.32 | 516.32 | -0.42% |
| Jan 29, 2026 | 518.51 | 518.51 | 518.51 | 518.51 | 518.51 | -0.13% |
| Jan 28, 2026 | 519.18 | 519.18 | 519.18 | 519.18 | 519.18 | -0.01% |
| Jan 27, 2026 | 519.22 | 519.22 | 519.22 | 519.22 | 519.22 | 0.41% |
| Jan 26, 2026 | 517.12 | 517.12 | 517.12 | 517.12 | 517.12 | 0.50% |
| Jan 23, 2026 | 514.56 | 514.56 | 514.56 | 514.56 | 514.56 | 0.04% |
| Jan 22, 2026 | 514.37 | 514.37 | 514.37 | 514.37 | 514.37 | 0.55% |
| Jan 21, 2026 | 511.56 | 511.56 | 511.56 | 511.56 | 511.56 | 1.16% |
| Jan 20, 2026 | 505.70 | 505.70 | 505.70 | 505.70 | 505.70 | -2.06% |
| Jan 16, 2026 | 516.32 | 516.32 | 516.32 | 516.32 | 516.32 | -0.06% |
| Jan 15, 2026 | 516.64 | 516.64 | 516.64 | 516.64 | 516.64 | 0.26% |
| Jan 14, 2026 | 515.30 | 515.30 | 515.30 | 515.30 | 515.30 | -0.53% |
| Jan 13, 2026 | 518.05 | 518.05 | 518.05 | 518.05 | 518.05 | -0.19% |
| Jan 12, 2026 | 519.06 | 519.06 | 519.06 | 519.06 | 519.06 | 0.16% |
| Jan 9, 2026 | 518.21 | 518.21 | 518.21 | 518.21 | 518.21 | 0.65% |
| Jan 8, 2026 | 514.88 | 514.88 | 514.88 | 514.88 | 514.88 | 0.01% |
| Jan 7, 2026 | 514.83 | 514.83 | 514.83 | 514.83 | 514.83 | -0.35% |
| Jan 6, 2026 | 516.63 | 516.63 | 516.63 | 516.63 | 516.63 | 0.63% |
| Jan 5, 2026 | 513.41 | 513.41 | 513.41 | 513.41 | 513.41 | 0.64% |
| Jan 2, 2026 | 510.16 | 510.16 | 510.16 | 510.16 | 510.16 | 0.21% |
| Dec 31, 2025 | 509.09 | 509.09 | 509.09 | 509.09 | 509.09 | -0.73% |
| Dec 30, 2025 | 512.82 | 512.82 | 512.82 | 512.82 | 512.82 | -0.14% |
| Dec 29, 2025 | 513.53 | 513.53 | 513.53 | 513.53 | 513.53 | -0.35% |
| Dec 26, 2025 | 515.32 | 515.32 | 515.32 | 515.32 | 515.32 | -1.18% |
| Dec 24, 2025 | 515.44 | 515.44 | 515.44 | 521.48 | 515.44 | 0.32% |
| Dec 23, 2025 | 513.80 | 513.80 | 513.80 | 519.82 | 513.80 | 0.45% |
| Dec 22, 2025 | 511.48 | 511.48 | 511.48 | 517.48 | 511.48 | 0.65% |
| Dec 19, 2025 | 508.17 | 508.17 | 508.17 | 514.13 | 508.17 | 0.88% |
| Dec 18, 2025 | 503.72 | 503.72 | 503.72 | 509.63 | 503.72 | 0.79% |
| Dec 17, 2025 | 499.77 | 499.77 | 499.77 | 505.63 | 499.77 | -1.16% |
| Dec 16, 2025 | 505.61 | 505.61 | 505.61 | 511.54 | 505.61 | -0.24% |
| Dec 15, 2025 | 506.82 | 506.82 | 506.82 | 512.76 | 506.82 | -0.14% |
| Dec 12, 2025 | 507.55 | 507.55 | 507.55 | 513.50 | 507.55 | -1.06% |
| Dec 11, 2025 | 513.00 | 513.00 | 513.00 | 519.01 | 513.00 | 0.21% |
| Dec 10, 2025 | 511.93 | 511.93 | 511.93 | 517.93 | 511.93 | 0.68% |
| Dec 9, 2025 | 508.49 | 508.49 | 508.49 | 514.45 | 508.49 | -0.09% |
| Dec 8, 2025 | 508.93 | 508.93 | 508.93 | 514.90 | 508.93 | -0.34% |
| Dec 5, 2025 | 510.65 | 510.65 | 510.65 | 516.64 | 510.65 | 0.21% |
| Dec 4, 2025 | 509.61 | 509.61 | 509.61 | 515.58 | 509.61 | 0.11% |
| Dec 3, 2025 | 509.03 | 509.03 | 509.03 | 515.00 | 509.03 | 0.30% |