State Street Equity 500 Index Svc (STBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
577.93
-6.46 (-1.11%)
At close: Oct 14, 2026
STBIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 577.93 | 577.93 | 577.93 | 577.93 | 577.93 | -1.11% |
| Oct 13, 2026 | 584.39 | 584.39 | 584.39 | 584.39 | 584.39 | -0.02% |
| Oct 12, 2026 | 584.51 | 584.51 | 584.51 | 584.51 | 584.51 | -0.05% |
| Oct 9, 2026 | 584.83 | 584.83 | 584.83 | 584.83 | 584.83 | 0.60% |
| Oct 8, 2026 | 581.34 | 581.34 | 581.34 | 581.34 | 581.34 | -0.47% |
| Oct 7, 2026 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | -0.22% |
| Oct 6, 2026 | 585.34 | 585.34 | 585.34 | 585.34 | 585.34 | 0.58% |
| Oct 5, 2026 | 581.94 | 581.94 | 581.94 | 581.94 | 581.94 | 0.66% |
| Oct 2, 2026 | 578.10 | 578.10 | 578.10 | 578.10 | 578.10 | 0.74% |
| Oct 1, 2026 | 573.86 | 573.86 | 573.86 | 573.86 | 573.86 | 0.20% |
| Sep 30, 2026 | 572.73 | 572.73 | 572.73 | 572.73 | 572.73 | -0.24% |
| Sep 29, 2026 | 574.13 | 574.13 | 574.13 | 574.13 | 574.13 | -0.17% |
| Sep 28, 2026 | 575.10 | 575.10 | 575.10 | 575.10 | 575.10 | -0.77% |
| Sep 25, 2026 | 579.56 | 579.56 | 579.56 | 579.56 | 579.56 | 0.51% |
| Sep 24, 2026 | 576.63 | 576.63 | 576.63 | 576.63 | 576.63 | -0.02% |
| Sep 23, 2026 | 576.77 | 576.77 | 576.77 | 576.77 | 576.77 | -0.75% |
| Sep 22, 2026 | 581.15 | 581.15 | 581.15 | 581.15 | 581.15 | - |
| Sep 21, 2026 | 581.16 | 581.16 | 581.16 | 581.16 | 581.16 | 1.50% |
| Sep 18, 2026 | 572.58 | 572.58 | 572.58 | 572.58 | 572.58 | 0.16% |
| Sep 17, 2026 | 571.64 | 571.64 | 571.64 | 571.64 | 571.64 | 1.14% |
| Sep 16, 2026 | 565.21 | 565.21 | 565.21 | 565.21 | 565.21 | -0.44% |
| Sep 15, 2026 | 567.73 | 567.73 | 567.73 | 567.73 | 567.73 | -0.43% |
| Sep 14, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | -0.48% |
| Sep 11, 2026 | 572.94 | 572.94 | 572.94 | 572.94 | 572.94 | 0.86% |
| Sep 10, 2026 | 568.05 | 568.05 | 568.05 | 568.05 | 568.05 | -0.57% |
| Sep 9, 2026 | 571.33 | 571.33 | 571.33 | 571.33 | 571.33 | -0.48% |
| Sep 8, 2026 | 574.09 | 574.09 | 574.09 | 574.09 | 574.09 | -0.58% |
| Sep 4, 2026 | 577.45 | 577.45 | 577.45 | 577.45 | 577.45 | -0.36% |
| Sep 3, 2026 | 579.55 | 579.55 | 579.55 | 579.55 | 579.55 | 1.06% |
| Sep 2, 2026 | 573.45 | 573.45 | 573.45 | 573.45 | 573.45 | 0.46% |
| Sep 1, 2026 | 570.82 | 570.82 | 570.82 | 570.82 | 570.82 | -0.70% |
| Aug 31, 2026 | 574.87 | 574.87 | 574.87 | 574.87 | 574.87 | -0.33% |
| Aug 28, 2026 | 576.75 | 576.75 | 576.75 | 576.75 | 576.75 | -0.25% |
| Aug 27, 2026 | 578.19 | 578.19 | 578.19 | 578.19 | 578.19 | 0.72% |
| Aug 26, 2026 | 574.07 | 574.07 | 574.07 | 574.07 | 574.07 | -0.02% |
| 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% |