State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
446.29
+3.15 (0.71%)
May 16, 2025, 4:00 PM EDT
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 3, 2025 | 403.73 | 403.73 | 403.73 | 403.73 | 403.73 | -4.83% |
| Apr 2, 2025 | 424.21 | 424.21 | 424.21 | 424.21 | 424.21 | 0.67% |
| Apr 1, 2025 | 421.37 | 421.37 | 421.37 | 421.37 | 421.37 | 0.38% |
| Mar 31, 2025 | 419.77 | 419.77 | 419.77 | 419.77 | 419.77 | 0.56% |
| Mar 28, 2025 | 417.43 | 417.43 | 417.43 | 417.43 | 417.43 | -1.97% |
| Mar 27, 2025 | 425.82 | 425.82 | 425.82 | 425.82 | 425.82 | -0.33% |
| Mar 26, 2025 | 427.23 | 427.23 | 427.23 | 427.23 | 427.23 | -1.12% |
| Mar 25, 2025 | 432.06 | 432.06 | 432.06 | 432.06 | 432.06 | 0.16% |
| Mar 24, 2025 | 431.36 | 431.36 | 431.36 | 431.36 | 431.36 | 1.76% |
| Mar 21, 2025 | 423.89 | 423.89 | 423.89 | 423.89 | 423.89 | 0.08% |
| Mar 20, 2025 | 423.53 | 423.53 | 423.53 | 423.53 | 423.53 | -0.21% |
| Mar 19, 2025 | 424.42 | 424.42 | 424.42 | 424.42 | 424.42 | 1.08% |
| Mar 18, 2025 | 419.90 | 419.90 | 419.90 | 419.90 | 419.90 | -1.06% |
| Mar 17, 2025 | 424.40 | 424.40 | 424.40 | 424.40 | 424.40 | 0.65% |
| Mar 14, 2025 | 421.67 | 421.67 | 421.67 | 421.67 | 421.67 | 2.14% |
| Mar 13, 2025 | 412.82 | 412.82 | 412.82 | 412.82 | 412.82 | -1.38% |