State Street Equity 500 Index Fund (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
514.69
+1.37 (0.27%)
Oct 31, 2025, 4:00 PM EDT
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | 0.18% |
| Oct 31, 2025 | 514.69 | 514.69 | 514.69 | 514.69 | 514.69 | 0.27% |
| Oct 30, 2025 | 513.32 | 513.32 | 513.32 | 513.32 | 513.32 | -0.99% |
| Oct 29, 2025 | 518.45 | 518.45 | 518.45 | 518.45 | 518.45 | - |
| Oct 28, 2025 | 518.47 | 518.47 | 518.47 | 518.47 | 518.47 | 0.23% |
| Oct 27, 2025 | 517.28 | 517.28 | 517.28 | 517.28 | 517.28 | 1.23% |
| Oct 24, 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0.79% |
| Oct 23, 2025 | 506.99 | 506.99 | 506.99 | 506.99 | 506.99 | 0.58% |
| Oct 22, 2025 | 504.05 | 504.05 | 504.05 | 504.05 | 504.05 | -0.53% |
| Oct 21, 2025 | 506.76 | 506.76 | 506.76 | 506.76 | 506.76 | 0.01% |
| Oct 20, 2025 | 506.73 | 506.73 | 506.73 | 506.73 | 506.73 | 1.07% |
| Oct 17, 2025 | 501.38 | 501.38 | 501.38 | 501.38 | 501.38 | 0.53% |
| Oct 16, 2025 | 498.74 | 498.74 | 498.74 | 498.74 | 498.74 | -0.63% |
| Oct 15, 2025 | 501.90 | 501.90 | 501.90 | 501.90 | 501.90 | 0.41% |
| Oct 14, 2025 | 499.86 | 499.86 | 499.86 | 499.86 | 499.86 | -0.15% |
| Oct 13, 2025 | 500.63 | 500.63 | 500.63 | 500.63 | 500.63 | 1.56% |
| Oct 10, 2025 | 492.96 | 492.96 | 492.96 | 492.96 | 492.96 | -2.70% |
| Oct 9, 2025 | 506.63 | 506.63 | 506.63 | 506.63 | 506.63 | -0.27% |
| Oct 8, 2025 | 508.02 | 508.02 | 508.02 | 508.02 | 508.02 | 0.58% |
| Oct 7, 2025 | 505.08 | 505.08 | 505.08 | 505.08 | 505.08 | -0.38% |
| Oct 6, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.37% |
| Oct 3, 2025 | 505.12 | 505.12 | 505.12 | 505.12 | 505.12 | 0.01% |
| Oct 2, 2025 | 505.05 | 505.05 | 505.05 | 505.05 | 505.05 | 0.07% |
| Oct 1, 2025 | 504.72 | 504.72 | 504.72 | 504.72 | 504.72 | 0.34% |
| Sep 30, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.42% |
| Sep 29, 2025 | 500.92 | 500.92 | 500.92 | 500.92 | 500.92 | 0.26% |
| Sep 26, 2025 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | 0.59% |
| Sep 25, 2025 | 496.66 | 496.66 | 496.66 | 496.66 | 496.66 | -0.50% |
| Sep 24, 2025 | 499.16 | 499.16 | 499.16 | 499.16 | 499.16 | -0.28% |
| Sep 23, 2025 | 500.58 | 500.58 | 500.58 | 500.58 | 500.58 | -0.55% |
| Sep 22, 2025 | 503.35 | 503.35 | 503.35 | 503.35 | 503.35 | 0.45% |
| Sep 19, 2025 | 501.10 | 501.10 | 501.10 | 501.10 | 501.10 | 0.49% |
| Sep 18, 2025 | 498.67 | 498.67 | 498.67 | 498.67 | 498.67 | 0.48% |
| Sep 17, 2025 | 496.28 | 496.28 | 496.28 | 496.28 | 496.28 | -0.10% |
| Sep 16, 2025 | 496.76 | 496.76 | 496.76 | 496.76 | 496.76 | -0.12% |
| Sep 15, 2025 | 497.38 | 497.38 | 497.38 | 497.38 | 497.38 | 0.49% |
| Sep 12, 2025 | 494.94 | 494.94 | 494.94 | 494.94 | 494.94 | -0.04% |
| Sep 11, 2025 | 495.16 | 495.16 | 495.16 | 495.16 | 495.16 | 0.85% |
| Sep 10, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.30% |
| Sep 9, 2025 | 489.53 | 489.53 | 489.53 | 489.53 | 489.53 | 0.27% |
| Sep 8, 2025 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | 0.22% |
| Sep 5, 2025 | 487.15 | 487.15 | 487.15 | 487.15 | 487.15 | -0.30% |
| Sep 4, 2025 | 488.63 | 488.63 | 488.63 | 488.63 | 488.63 | 0.84% |
| Sep 3, 2025 | 484.54 | 484.54 | 484.54 | 484.54 | 484.54 | 0.51% |
| Sep 2, 2025 | 482.07 | 482.07 | 482.07 | 482.07 | 482.07 | -0.68% |
| Aug 29, 2025 | 485.35 | 485.35 | 485.35 | 485.35 | 485.35 | -0.63% |
| Aug 28, 2025 | 488.44 | 488.44 | 488.44 | 488.44 | 488.44 | 0.32% |
| Aug 27, 2025 | 486.89 | 486.89 | 486.89 | 486.89 | 486.89 | 0.24% |
| Aug 26, 2025 | 485.74 | 485.74 | 485.74 | 485.74 | 485.74 | 0.42% |
| Aug 25, 2025 | 483.71 | 483.71 | 483.71 | 483.71 | 483.71 | -0.42% |