State Street Equity 500 Index Fund Service Shares (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
539.19
+1.57 (0.29%)
At close: May 1, 2026
STBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 539.19 | 539.19 | 539.19 | 539.19 | 539.19 | 0.29% |
| Apr 30, 2026 | 537.62 | 537.62 | 537.62 | 537.62 | 537.62 | 1.03% |
| Apr 29, 2026 | 532.13 | 532.13 | 532.13 | 532.13 | 532.13 | -0.04% |
| Apr 28, 2026 | 532.33 | 532.33 | 532.33 | 532.33 | 532.33 | -0.49% |
| Apr 27, 2026 | 534.95 | 534.95 | 534.95 | 534.95 | 534.95 | 0.12% |
| Apr 24, 2026 | 534.29 | 534.29 | 534.29 | 534.29 | 534.29 | 0.80% |
| Apr 23, 2026 | 530.06 | 530.06 | 530.06 | 530.06 | 530.06 | -0.41% |
| Apr 22, 2026 | 532.26 | 532.26 | 532.26 | 532.26 | 532.26 | 1.05% |
| Apr 21, 2026 | 526.74 | 526.74 | 526.74 | 526.74 | 526.74 | -0.63% |
| Apr 20, 2026 | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | -0.24% |
| Apr 17, 2026 | 531.35 | 531.35 | 531.35 | 531.35 | 531.35 | 1.20% |
| Apr 16, 2026 | 525.03 | 525.03 | 525.03 | 525.03 | 525.03 | 0.26% |
| Apr 15, 2026 | 523.68 | 523.68 | 523.68 | 523.68 | 523.68 | 0.80% |
| Apr 14, 2026 | 519.51 | 519.51 | 519.51 | 519.51 | 519.51 | 1.18% |
| Apr 13, 2026 | 513.45 | 513.45 | 513.45 | 513.45 | 513.45 | 1.02% |
| Apr 10, 2026 | 508.29 | 508.29 | 508.29 | 508.29 | 508.29 | -0.11% |
| Apr 9, 2026 | 508.83 | 508.83 | 508.83 | 508.83 | 508.83 | 0.62% |
| Apr 8, 2026 | 505.69 | 505.69 | 505.69 | 505.69 | 505.69 | 2.50% |
| Apr 7, 2026 | 493.35 | 493.35 | 493.35 | 493.35 | 493.35 | 0.08% |
| Apr 6, 2026 | 492.97 | 492.97 | 492.97 | 492.97 | 492.97 | 0.45% |
| Apr 2, 2026 | 490.77 | 490.77 | 490.77 | 490.77 | 490.77 | 0.12% |
| Apr 1, 2026 | 490.20 | 490.20 | 490.20 | 490.20 | 490.20 | 0.72% |
| Mar 31, 2026 | 486.69 | 486.69 | 486.69 | 486.69 | 486.69 | 2.92% |
| 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% |