State Street Equity 500 Index Fund Service Shares (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
472.89
-1.87 (-0.39%)
At close: Mar 30, 2026
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 472.89 | 472.89 | 472.89 | 472.89 | 472.89 | -0.39% |
| Mar 27, 2026 | 474.76 | 474.76 | 474.76 | 474.76 | 474.76 | -1.67% |
| Mar 26, 2026 | 482.83 | 482.83 | 482.83 | 482.83 | 482.83 | -1.74% |
| Mar 25, 2026 | 491.37 | 491.37 | 491.37 | 491.37 | 491.37 | 0.54% |
| Mar 24, 2026 | 488.71 | 488.71 | 488.71 | 488.71 | 488.71 | -0.38% |
| Mar 23, 2026 | 490.55 | 490.55 | 490.55 | 490.55 | 490.55 | 1.15% |
| Mar 20, 2026 | 484.98 | 484.98 | 484.98 | 484.98 | 484.98 | -1.51% |
| Mar 19, 2026 | 492.43 | 492.43 | 492.43 | 492.43 | 492.43 | -0.27% |
| Mar 18, 2026 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | -1.36% |
| Mar 17, 2026 | 500.57 | 500.57 | 500.57 | 500.57 | 500.57 | 0.25% |
| Mar 16, 2026 | 499.31 | 499.31 | 499.31 | 499.31 | 499.31 | 1.02% |
| Mar 13, 2026 | 494.26 | 494.26 | 494.26 | 494.26 | 494.26 | -0.60% |
| Mar 12, 2026 | 497.23 | 497.23 | 497.23 | 497.23 | 497.23 | -1.52% |
| Mar 11, 2026 | 504.88 | 504.88 | 504.88 | 504.88 | 504.88 | -0.08% |
| Mar 10, 2026 | 505.28 | 505.28 | 505.28 | 505.28 | 505.28 | -0.20% |
| Mar 9, 2026 | 506.31 | 506.31 | 506.31 | 506.31 | 506.31 | 0.84% |
| Mar 6, 2026 | 502.11 | 502.11 | 502.11 | 502.11 | 502.11 | -1.31% |
| Mar 5, 2026 | 508.78 | 508.78 | 508.78 | 508.78 | 508.78 | -0.56% |
| Mar 4, 2026 | 511.65 | 511.65 | 511.65 | 511.65 | 511.65 | 0.77% |
| Mar 3, 2026 | 507.72 | 507.72 | 507.72 | 507.72 | 507.72 | -0.94% |
| Mar 2, 2026 | 512.54 | 512.54 | 512.54 | 512.54 | 512.54 | 0.05% |
| Feb 27, 2026 | 512.30 | 512.30 | 512.30 | 512.30 | 512.30 | -0.43% |
| Feb 26, 2026 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | -0.54% |
| Feb 25, 2026 | 517.29 | 517.29 | 517.29 | 517.29 | 517.29 | 0.81% |
| Feb 24, 2026 | 513.11 | 513.11 | 513.11 | 513.11 | 513.11 | 0.77% |
| Feb 23, 2026 | 509.20 | 509.20 | 509.20 | 509.20 | 509.20 | -1.03% |
| Feb 20, 2026 | 514.51 | 514.51 | 514.51 | 514.51 | 514.51 | 0.69% |
| Feb 19, 2026 | 510.96 | 510.96 | 510.96 | 510.96 | 510.96 | -0.27% |
| Feb 18, 2026 | 512.35 | 512.35 | 512.35 | 512.35 | 512.35 | 0.56% |
| Feb 17, 2026 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | 0.12% |
| 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% |