State Street Equity 500 Index Fund (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
515.98
+1.55 (0.30%)
At close: Dec 3, 2025
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 517.64 | 517.64 | 517.64 | 517.64 | 517.64 | 0.21% |
| Dec 4, 2025 | 516.56 | 516.56 | 516.56 | 516.56 | 516.56 | 0.11% |
| Dec 3, 2025 | 515.98 | 515.98 | 515.98 | 515.98 | 515.98 | 0.30% |
| Dec 2, 2025 | 514.43 | 514.43 | 514.43 | 514.43 | 514.43 | 0.25% |
| Dec 1, 2025 | 513.15 | 513.15 | 513.15 | 513.15 | 513.15 | -0.52% |
| Nov 28, 2025 | 515.83 | 515.83 | 515.83 | 515.83 | 515.83 | 0.54% |
| Nov 26, 2025 | 513.07 | 513.07 | 513.07 | 513.07 | 513.07 | 0.69% |
| Nov 25, 2025 | 509.55 | 509.55 | 509.55 | 509.55 | 509.55 | 0.91% |
| Nov 24, 2025 | 504.95 | 504.95 | 504.95 | 504.95 | 504.95 | 1.55% |
| Nov 21, 2025 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | 0.99% |
| Nov 20, 2025 | 492.38 | 492.38 | 492.38 | 492.38 | 492.38 | -1.54% |
| Nov 19, 2025 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | 0.38% |
| Nov 18, 2025 | 498.23 | 498.23 | 498.23 | 498.23 | 498.23 | -0.82% |
| Nov 17, 2025 | 502.34 | 502.34 | 502.34 | 502.34 | 502.34 | -0.91% |
| Nov 14, 2025 | 506.95 | 506.95 | 506.95 | 506.95 | 506.95 | -0.03% |
| Nov 13, 2025 | 507.11 | 507.11 | 507.11 | 507.11 | 507.11 | -1.66% |
| Nov 12, 2025 | 515.66 | 515.66 | 515.66 | 515.66 | 515.66 | 0.07% |
| Nov 11, 2025 | 515.30 | 515.30 | 515.30 | 515.30 | 515.30 | 0.21% |
| Nov 10, 2025 | 514.24 | 514.24 | 514.24 | 514.24 | 514.24 | 1.55% |
| Nov 7, 2025 | 506.37 | 506.37 | 506.37 | 506.37 | 506.37 | 0.14% |
| Nov 6, 2025 | 505.68 | 505.68 | 505.68 | 505.68 | 505.68 | -1.12% |
| Nov 5, 2025 | 511.42 | 511.42 | 511.42 | 511.42 | 511.42 | 0.37% |
| Nov 4, 2025 | 509.55 | 509.55 | 509.55 | 509.55 | 509.55 | -1.17% |
| 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% |