State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
448.16
-5.05 (-1.11%)
Jun 13, 2025, 4:00 PM EDT
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 452.44 | 452.44 | 452.44 | 452.44 | 452.44 | 0.96% |
| Jun 13, 2025 | 448.16 | 448.16 | 448.16 | 448.16 | 448.16 | -1.11% |
| Jun 12, 2025 | 453.21 | 453.21 | 453.21 | 453.21 | 453.21 | 0.38% |
| Jun 11, 2025 | 451.49 | 451.49 | 451.49 | 451.49 | 451.49 | -0.27% |
| Jun 10, 2025 | 452.73 | 452.73 | 452.73 | 452.73 | 452.73 | 0.55% |
| Jun 9, 2025 | 450.24 | 450.24 | 450.24 | 450.24 | 450.24 | 0.10% |
| Jun 6, 2025 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | 1.04% |
| Jun 5, 2025 | 445.19 | 445.19 | 445.19 | 445.19 | 445.19 | -0.52% |
| Jun 4, 2025 | 447.51 | 447.51 | 447.51 | 447.51 | 447.51 | 0.01% |
| Jun 3, 2025 | 447.46 | 447.46 | 447.46 | 447.46 | 447.46 | 0.58% |
| Jun 2, 2025 | 444.87 | 444.87 | 444.87 | 444.87 | 444.87 | 0.43% |
| May 30, 2025 | 442.98 | 442.98 | 442.98 | 442.98 | 442.98 | - |
| May 29, 2025 | 442.99 | 442.99 | 442.99 | 442.99 | 442.99 | 0.40% |
| May 28, 2025 | 441.22 | 441.22 | 441.22 | 441.22 | 441.22 | -0.55% |
| May 27, 2025 | 443.68 | 443.68 | 443.68 | 443.68 | 443.68 | 2.05% |
| May 23, 2025 | 434.78 | 434.78 | 434.78 | 434.78 | 434.78 | -0.67% |
| May 22, 2025 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | -0.04% |
| May 21, 2025 | 437.89 | 437.89 | 437.89 | 437.89 | 437.89 | -1.60% |
| May 20, 2025 | 445.03 | 445.03 | 445.03 | 445.03 | 445.03 | -0.39% |
| May 19, 2025 | 446.75 | 446.75 | 446.75 | 446.75 | 446.75 | 0.10% |
| May 16, 2025 | 446.29 | 446.29 | 446.29 | 446.29 | 446.29 | 0.71% |
| May 15, 2025 | 443.14 | 443.14 | 443.14 | 443.14 | 443.14 | 0.44% |
| May 14, 2025 | 441.21 | 441.21 | 441.21 | 441.21 | 441.21 | 0.11% |
| May 13, 2025 | 440.74 | 440.74 | 440.74 | 440.74 | 440.74 | 0.72% |
| May 12, 2025 | 437.57 | 437.57 | 437.57 | 437.57 | 437.57 | 3.26% |
| May 9, 2025 | 423.74 | 423.74 | 423.74 | 423.74 | 423.74 | -0.06% |
| May 8, 2025 | 423.98 | 423.98 | 423.98 | 423.98 | 423.98 | 0.58% |
| May 7, 2025 | 421.54 | 421.54 | 421.54 | 421.54 | 421.54 | 0.44% |
| May 6, 2025 | 419.71 | 419.71 | 419.71 | 419.71 | 419.71 | -0.77% |
| May 5, 2025 | 422.96 | 422.96 | 422.96 | 422.96 | 422.96 | -0.63% |
| May 2, 2025 | 425.66 | 425.66 | 425.66 | 425.66 | 425.66 | 1.47% |
| May 1, 2025 | 419.48 | 419.48 | 419.48 | 419.48 | 419.48 | 0.63% |
| Apr 30, 2025 | 416.84 | 416.84 | 416.84 | 416.84 | 416.84 | 0.15% |
| Apr 29, 2025 | 416.21 | 416.21 | 416.21 | 416.21 | 416.21 | 0.58% |
| Apr 28, 2025 | 413.82 | 413.82 | 413.82 | 413.82 | 413.82 | 0.07% |
| Apr 25, 2025 | 413.55 | 413.55 | 413.55 | 413.55 | 413.55 | 0.74% |
| Apr 24, 2025 | 410.52 | 410.52 | 410.52 | 410.52 | 410.52 | 2.02% |
| Apr 23, 2025 | 402.39 | 402.39 | 402.39 | 402.39 | 402.39 | 1.67% |
| Apr 22, 2025 | 395.78 | 395.78 | 395.78 | 395.78 | 395.78 | 2.50% |
| Apr 21, 2025 | 386.11 | 386.11 | 386.11 | 386.11 | 386.11 | -2.34% |
| Apr 17, 2025 | 395.38 | 395.38 | 395.38 | 395.38 | 395.38 | 0.13% |
| Apr 16, 2025 | 394.85 | 394.85 | 394.85 | 394.85 | 394.85 | -2.24% |
| Apr 15, 2025 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | -0.17% |
| Apr 14, 2025 | 404.57 | 404.57 | 404.57 | 404.57 | 404.57 | 0.80% |
| Apr 11, 2025 | 401.36 | 401.36 | 401.36 | 401.36 | 401.36 | 1.80% |
| Apr 10, 2025 | 394.27 | 394.27 | 394.27 | 394.27 | 394.27 | -3.43% |
| Apr 9, 2025 | 408.29 | 408.29 | 408.29 | 408.29 | 408.29 | 9.50% |
| Apr 8, 2025 | 372.87 | 372.87 | 372.87 | 372.87 | 372.87 | -1.57% |
| Apr 7, 2025 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | -0.23% |
| Apr 4, 2025 | 379.69 | 379.69 | 379.69 | 379.69 | 379.69 | -5.95% |