State Street Equity 500 Index Svc (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
574.07
-0.12 (-0.02%)
Aug 26, 2026, 4:00 PM EST
STBIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 574.19 | 574.19 | 574.19 | 574.19 | 574.19 | 0.32% |
| Aug 24, 2026 | 572.34 | 572.34 | 572.34 | 572.34 | 572.34 | -0.28% |
| Aug 21, 2026 | 573.94 | 573.94 | 573.94 | 573.94 | 573.94 | 0.44% |
| Aug 20, 2026 | 571.44 | 571.44 | 571.44 | 571.44 | 571.44 | -0.86% |
| Aug 19, 2026 | 576.37 | 576.37 | 576.37 | 576.37 | 576.37 | 0.22% |
| Aug 18, 2026 | 575.11 | 575.11 | 575.11 | 575.11 | 575.11 | -0.69% |
| Aug 17, 2026 | 579.10 | 579.10 | 579.10 | 579.10 | 579.10 | -0.51% |
| Aug 14, 2026 | 582.06 | 582.06 | 582.06 | 582.06 | 582.06 | -0.16% |
| Aug 13, 2026 | 582.99 | 582.99 | 582.99 | 582.99 | 582.99 | 0.65% |
| Aug 12, 2026 | 579.21 | 579.21 | 579.21 | 579.21 | 579.21 | 0.26% |
| Aug 11, 2026 | 577.68 | 577.68 | 577.68 | 577.68 | 577.68 | -0.32% |
| Aug 10, 2026 | 579.53 | 579.53 | 579.53 | 579.53 | 579.53 | -0.05% |
| Aug 7, 2026 | 579.82 | 579.82 | 579.82 | 579.82 | 579.82 | 0.62% |
| Aug 6, 2026 | 576.24 | 576.24 | 576.24 | 576.24 | 576.24 | -0.18% |
| Aug 5, 2026 | 577.26 | 577.26 | 577.26 | 577.26 | 577.26 | -0.17% |
| Aug 4, 2026 | 578.23 | 578.23 | 578.23 | 578.23 | 578.23 | 1.79% |
| Aug 3, 2026 | 568.06 | 568.06 | 568.06 | 568.06 | 568.06 | 1.48% |
| Jul 31, 2026 | 559.76 | 559.76 | 559.76 | 559.76 | 559.76 | 0.71% |
| Jul 30, 2026 | 555.84 | 555.84 | 555.84 | 555.84 | 555.84 | 1.66% |
| Jul 29, 2026 | 546.76 | 546.76 | 546.76 | 546.76 | 546.76 | -1.52% |
| Jul 28, 2026 | 555.19 | 555.19 | 555.19 | 555.19 | 555.19 | 0.21% |
| Jul 27, 2026 | 554.02 | 554.02 | 554.02 | 554.02 | 554.02 | 0.02% |
| Jul 24, 2026 | 553.92 | 553.92 | 553.92 | 553.92 | 553.92 | 0.06% |
| Jul 23, 2026 | 553.61 | 553.61 | 553.61 | 553.61 | 553.61 | -1.21% |
| Jul 22, 2026 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | -0.13% |
| Jul 21, 2026 | 561.16 | 561.16 | 561.16 | 561.16 | 561.16 | 0.89% |
| Jul 20, 2026 | 556.23 | 556.23 | 556.23 | 556.23 | 556.23 | -0.19% |
| Jul 17, 2026 | 557.28 | 557.28 | 557.28 | 557.28 | 557.28 | -1.01% |
| Jul 16, 2026 | 562.97 | 562.97 | 562.97 | 562.97 | 562.97 | -0.51% |
| Jul 15, 2026 | 565.86 | 565.86 | 565.86 | 565.86 | 565.86 | 0.39% |
| Jul 14, 2026 | 563.68 | 563.68 | 563.68 | 563.68 | 563.68 | 0.38% |
| Jul 13, 2026 | 561.57 | 561.57 | 561.57 | 561.57 | 561.57 | -0.79% |
| Jul 10, 2026 | 566.05 | 566.05 | 566.05 | 566.05 | 566.05 | 0.43% |
| Jul 9, 2026 | 563.64 | 563.64 | 563.64 | 563.64 | 563.64 | 0.82% |
| Jul 8, 2026 | 559.06 | 559.06 | 559.06 | 559.06 | 559.06 | -0.28% |
| Jul 7, 2026 | 560.63 | 560.63 | 560.63 | 560.63 | 560.63 | -0.45% |
| Jul 6, 2026 | 563.16 | 563.16 | 563.16 | 563.16 | 563.16 | 0.74% |
| Jul 2, 2026 | 559.04 | 559.04 | 559.04 | 559.04 | 559.04 | - |
| Jul 1, 2026 | 559.05 | 559.05 | 559.05 | 559.05 | 559.05 | -0.21% |
| Jun 30, 2026 | 560.22 | 560.22 | 560.22 | 560.22 | 560.22 | 0.80% |
| Jun 29, 2026 | 555.79 | 555.79 | 555.79 | 555.79 | 555.79 | 1.18% |
| Jun 26, 2026 | 549.33 | 549.33 | 549.33 | 549.33 | 549.33 | -0.05% |
| Jun 25, 2026 | 549.62 | 549.62 | 549.62 | 549.62 | 549.62 | -0.01% |
| Jun 24, 2026 | 549.66 | 549.66 | 549.66 | 549.66 | 549.66 | -0.10% |
| Jun 23, 2026 | 550.21 | 550.21 | 550.21 | 550.21 | 550.21 | -1.43% |
| Jun 22, 2026 | 558.21 | 558.21 | 558.21 | 558.21 | 558.21 | -0.37% |
| Jun 18, 2026 | 560.26 | 560.26 | 560.26 | 560.26 | 560.26 | 1.08% |
| Jun 17, 2026 | 554.26 | 554.26 | 554.26 | 554.26 | 554.26 | -1.21% |
| Jun 16, 2026 | 561.05 | 561.05 | 561.05 | 561.05 | 561.05 | -0.56% |
| Jun 15, 2026 | 564.23 | 564.23 | 564.23 | 564.23 | 564.23 | 1.67% |