Skip to main content
logo
State Street Equity 500 Index Fund Service Shares (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
557.75
+2.08 (0.37%)
At close: May 22, 2026

STBIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 2026557.75557.75557.75557.75557.750.37%
May 21, 2026555.67555.67555.67555.67555.670.18%
May 20, 2026554.66554.66554.66554.66554.661.08%
May 19, 2026548.74548.74548.74548.74548.74-0.66%
May 18, 2026552.40552.40552.40552.40552.40-0.07%
May 15, 2026552.78552.78552.78552.78552.78-1.22%
May 14, 2026559.60559.60559.60559.60559.600.77%
May 13, 2026555.34555.34555.34555.34555.340.59%
May 12, 2026552.10552.10552.10552.10552.10-0.16%
May 11, 2026552.98552.98552.98552.98552.980.20%
May 8, 2026551.87551.87551.87551.87551.870.85%
May 7, 2026547.20547.20547.20547.20547.20-0.38%
May 6, 2026549.29549.29549.29549.29549.291.46%
May 5, 2026541.41541.41541.41541.41541.410.82%
May 4, 2026537.03537.03537.03537.03537.03-0.40%
May 1, 2026539.19539.19539.19539.19539.190.29%
Apr 30, 2026537.62537.62537.62537.62537.621.03%
Apr 29, 2026532.13532.13532.13532.13532.13-0.04%
Apr 28, 2026532.33532.33532.33532.33532.33-0.49%
Apr 27, 2026534.95534.95534.95534.95534.950.12%
Apr 24, 2026534.29534.29534.29534.29534.290.80%
Apr 23, 2026530.06530.06530.06530.06530.06-0.41%
Apr 22, 2026532.26532.26532.26532.26532.261.05%
Apr 21, 2026526.74526.74526.74526.74526.74-0.63%
Apr 20, 2026530.10530.10530.10530.10530.10-0.24%
Apr 17, 2026531.35531.35531.35531.35531.351.20%
Apr 16, 2026525.03525.03525.03525.03525.030.26%
Apr 15, 2026523.68523.68523.68523.68523.680.80%
Apr 14, 2026519.51519.51519.51519.51519.511.18%
Apr 13, 2026513.45513.45513.45513.45513.451.02%
Apr 10, 2026508.29508.29508.29508.29508.29-0.11%
Apr 9, 2026508.83508.83508.83508.83508.830.62%
Apr 8, 2026505.69505.69505.69505.69505.692.50%
Apr 7, 2026493.35493.35493.35493.35493.350.08%
Apr 6, 2026492.97492.97492.97492.97492.970.45%
Apr 2, 2026490.77490.77490.77490.77490.770.12%
Apr 1, 2026490.20490.20490.20490.20490.200.72%
Mar 31, 2026486.69486.69486.69486.69486.692.92%
Mar 30, 2026472.89472.89472.89472.89472.89-0.39%
Mar 27, 2026474.76474.76474.76474.76474.76-1.67%
Mar 26, 2026482.83482.83482.83482.83482.83-1.74%
Mar 25, 2026491.37491.37491.37491.37491.370.54%
Mar 24, 2026488.71488.71488.71488.71488.71-0.38%
Mar 23, 2026490.55490.55490.55490.55490.551.15%
Mar 20, 2026484.98484.98484.98484.98484.98-1.51%
Mar 19, 2026492.43492.43492.43492.43492.43-0.27%
Mar 18, 2026493.75493.75493.75493.75493.75-1.36%
Mar 17, 2026500.57500.57500.57500.57500.570.25%
Mar 16, 2026499.31499.31499.31499.31499.311.02%
Mar 13, 2026494.26494.26494.26494.26494.26-0.60%