State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
473.48
-1.86 (-0.39%)
At close: Mar 30, 2026
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 473.48 | 473.48 | 473.48 | 473.48 | 473.48 | -0.39% |
| Mar 27, 2026 | 475.34 | 475.34 | 475.34 | 475.34 | 475.34 | -1.67% |
| Mar 26, 2026 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | -1.74% |
| Mar 25, 2026 | 491.97 | 491.97 | 491.97 | 491.97 | 491.97 | 0.55% |
| Mar 24, 2026 | 489.30 | 489.30 | 489.30 | 489.30 | 489.30 | -0.38% |
| Mar 23, 2026 | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | 1.15% |
| Mar 20, 2026 | 485.57 | 485.57 | 485.57 | 485.57 | 485.57 | -1.51% |
| Mar 19, 2026 | 493.02 | 493.02 | 493.02 | 493.02 | 493.02 | -0.27% |
| Mar 18, 2026 | 494.34 | 494.34 | 494.34 | 494.34 | 494.34 | -1.36% |
| Mar 17, 2026 | 501.17 | 501.17 | 501.17 | 501.17 | 501.17 | 0.25% |
| Mar 16, 2026 | 499.91 | 499.91 | 499.91 | 499.91 | 499.91 | 1.02% |
| Mar 13, 2026 | 494.85 | 494.85 | 494.85 | 494.85 | 494.85 | -0.60% |
| Mar 12, 2026 | 497.82 | 497.82 | 497.82 | 497.82 | 497.82 | -1.52% |
| Mar 11, 2026 | 505.48 | 505.48 | 505.48 | 505.48 | 505.48 | -0.08% |
| Mar 10, 2026 | 505.88 | 505.88 | 505.88 | 505.88 | 505.88 | -0.20% |
| Mar 9, 2026 | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | 0.84% |
| Mar 6, 2026 | 502.70 | 502.70 | 502.70 | 502.70 | 502.70 | -1.31% |
| Mar 5, 2026 | 509.38 | 509.38 | 509.38 | 509.38 | 509.38 | -0.56% |
| Mar 4, 2026 | 512.25 | 512.25 | 512.25 | 512.25 | 512.25 | 0.78% |
| Mar 3, 2026 | 508.31 | 508.31 | 508.31 | 508.31 | 508.31 | -0.94% |
| Mar 2, 2026 | 513.14 | 513.14 | 513.14 | 513.14 | 513.14 | 0.05% |
| Feb 27, 2026 | 512.89 | 512.89 | 512.89 | 512.89 | 512.89 | -0.43% |
| Feb 26, 2026 | 515.09 | 515.09 | 515.09 | 515.09 | 515.09 | -0.54% |
| Feb 25, 2026 | 517.88 | 517.88 | 517.88 | 517.88 | 517.88 | 0.81% |
| Feb 24, 2026 | 513.70 | 513.70 | 513.70 | 513.70 | 513.70 | 0.77% |
| Feb 23, 2026 | 509.78 | 509.78 | 509.78 | 509.78 | 509.78 | -1.03% |
| Feb 20, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.70% |
| Feb 19, 2026 | 511.53 | 511.53 | 511.53 | 511.53 | 511.53 | -0.27% |
| Feb 18, 2026 | 512.93 | 512.93 | 512.93 | 512.93 | 512.93 | 0.56% |
| Feb 17, 2026 | 510.07 | 510.07 | 510.07 | 510.07 | 510.07 | 0.12% |
| Feb 13, 2026 | 509.47 | 509.47 | 509.47 | 509.47 | 509.47 | 0.06% |
| Feb 12, 2026 | 509.16 | 509.16 | 509.16 | 509.16 | 509.16 | -1.56% |
| Feb 11, 2026 | 517.23 | 517.23 | 517.23 | 517.23 | 517.23 | - |
| Feb 10, 2026 | 517.24 | 517.24 | 517.24 | 517.24 | 517.24 | -0.33% |
| Feb 9, 2026 | 518.93 | 518.93 | 518.93 | 518.93 | 518.93 | 0.48% |
| Feb 6, 2026 | 516.46 | 516.46 | 516.46 | 516.46 | 516.46 | 1.97% |
| Feb 5, 2026 | 506.49 | 506.49 | 506.49 | 506.49 | 506.49 | -1.22% |
| Feb 4, 2026 | 512.76 | 512.76 | 512.76 | 512.76 | 512.76 | -0.50% |
| Feb 3, 2026 | 515.33 | 515.33 | 515.33 | 515.33 | 515.33 | -0.84% |
| Feb 2, 2026 | 519.69 | 519.69 | 519.69 | 519.69 | 519.69 | 0.54% |
| Jan 30, 2026 | 516.88 | 516.88 | 516.88 | 516.88 | 516.88 | -0.42% |
| Jan 29, 2026 | 519.07 | 519.07 | 519.07 | 519.07 | 519.07 | -0.13% |
| Jan 28, 2026 | 519.74 | 519.74 | 519.74 | 519.74 | 519.74 | -0.01% |
| Jan 27, 2026 | 519.77 | 519.77 | 519.77 | 519.77 | 519.77 | 0.41% |
| Jan 26, 2026 | 517.67 | 517.67 | 517.67 | 517.67 | 517.67 | 0.50% |
| Jan 23, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.04% |
| Jan 22, 2026 | 514.91 | 514.91 | 514.91 | 514.91 | 514.91 | 0.55% |
| Jan 21, 2026 | 512.09 | 512.09 | 512.09 | 512.09 | 512.09 | 1.16% |
| Jan 20, 2026 | 506.23 | 506.23 | 506.23 | 506.23 | 506.23 | -2.06% |
| Jan 16, 2026 | 516.86 | 516.86 | 516.86 | 516.86 | 516.86 | -0.06% |