State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
469.71
-1.55 (-0.33%)
Jul 11, 2025, 4:00 PM EDT
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 469.71 | 469.71 | 469.71 | 469.71 | 469.71 | -0.33% |
| Jul 10, 2025 | 471.26 | 471.26 | 471.26 | 471.26 | 471.26 | 0.29% |
| Jul 9, 2025 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | 0.60% |
| Jul 8, 2025 | 467.08 | 467.08 | 467.08 | 467.08 | 467.08 | -0.07% |
| Jul 7, 2025 | 467.42 | 467.42 | 467.42 | 467.42 | 467.42 | -0.78% |
| Jul 3, 2025 | 471.11 | 471.11 | 471.11 | 471.11 | 471.11 | 0.85% |
| Jul 2, 2025 | 467.14 | 467.14 | 467.14 | 467.14 | 467.14 | 0.48% |
| Jul 1, 2025 | 464.92 | 464.92 | 464.92 | 464.92 | 464.92 | -0.11% |
| Jun 30, 2025 | 465.43 | 465.43 | 465.43 | 465.43 | 465.43 | 0.52% |
| Jun 27, 2025 | 463.01 | 463.01 | 463.01 | 463.01 | 463.01 | 0.53% |
| Jun 26, 2025 | 460.58 | 460.58 | 460.58 | 460.58 | 460.58 | 0.80% |
| Jun 25, 2025 | 456.92 | 456.92 | 456.92 | 456.92 | 456.92 | - |
| Jun 24, 2025 | 456.92 | 456.92 | 456.92 | 456.92 | 456.92 | 1.12% |
| Jun 23, 2025 | 451.88 | 451.88 | 451.88 | 451.88 | 451.88 | 0.96% |
| Jun 20, 2025 | 447.58 | 447.58 | 447.58 | 447.58 | 447.58 | -0.21% |
| Jun 18, 2025 | 448.54 | 448.54 | 448.54 | 448.54 | 448.54 | -0.03% |
| Jun 17, 2025 | 448.68 | 448.68 | 448.68 | 448.68 | 448.68 | -0.83% |
| 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% |