State Street Equity 500 Index Fund (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
506.63
-1.39 (-0.27%)
Oct 9, 2025, 4:00 PM EDT
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 22, 2025 | 485.77 | 485.77 | 485.77 | 485.77 | 485.77 | 1.52% |
| Aug 21, 2025 | 478.49 | 478.49 | 478.49 | 478.49 | 478.49 | -0.39% |
| Aug 20, 2025 | 480.35 | 480.35 | 480.35 | 480.35 | 480.35 | -0.24% |
| Aug 19, 2025 | 481.52 | 481.52 | 481.52 | 481.52 | 481.52 | -0.58% |
| Aug 18, 2025 | 484.32 | 484.32 | 484.32 | 484.32 | 484.32 | - |
| Aug 15, 2025 | 484.33 | 484.33 | 484.33 | 484.33 | 484.33 | -0.27% |
| Aug 14, 2025 | 485.63 | 485.63 | 485.63 | 485.63 | 485.63 | 0.03% |
| Aug 13, 2025 | 485.47 | 485.47 | 485.47 | 485.47 | 485.47 | 0.33% |
| Aug 12, 2025 | 483.88 | 483.88 | 483.88 | 483.88 | 483.88 | 1.13% |
| Aug 11, 2025 | 478.45 | 478.45 | 478.45 | 478.45 | 478.45 | -0.24% |
| Aug 8, 2025 | 479.61 | 479.61 | 479.61 | 479.61 | 479.61 | 0.79% |
| Aug 7, 2025 | 475.86 | 475.86 | 475.86 | 475.86 | 475.86 | -0.08% |
| Aug 6, 2025 | 476.22 | 476.22 | 476.22 | 476.22 | 476.22 | 0.73% |
| Aug 5, 2025 | 472.79 | 472.79 | 472.79 | 472.79 | 472.79 | -0.48% |
| Aug 4, 2025 | 475.07 | 475.07 | 475.07 | 475.07 | 475.07 | 1.47% |
| Aug 1, 2025 | 468.17 | 468.17 | 468.17 | 468.17 | 468.17 | -1.60% |
| Jul 31, 2025 | 475.78 | 475.78 | 475.78 | 475.78 | 475.78 | -0.36% |