State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
509.47
+0.31 (0.06%)
At close: Feb 13, 2026
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2026 | 517.18 | 517.18 | 517.18 | 517.18 | 517.18 | 0.26% |
| Jan 14, 2026 | 515.83 | 515.83 | 515.83 | 515.83 | 515.83 | -0.53% |
| Jan 13, 2026 | 518.58 | 518.58 | 518.58 | 518.58 | 518.58 | -0.19% |
| Jan 12, 2026 | 519.59 | 519.59 | 519.59 | 519.59 | 519.59 | 0.16% |
| Jan 9, 2026 | 518.74 | 518.74 | 518.74 | 518.74 | 518.74 | 0.65% |
| Jan 8, 2026 | 515.40 | 515.40 | 515.40 | 515.40 | 515.40 | 0.01% |
| Jan 7, 2026 | 515.35 | 515.35 | 515.35 | 515.35 | 515.35 | -0.35% |
| Jan 6, 2026 | 517.15 | 517.15 | 517.15 | 517.15 | 517.15 | 0.63% |
| Jan 5, 2026 | 513.92 | 513.92 | 513.92 | 513.92 | 513.92 | 0.64% |
| Jan 2, 2026 | 510.67 | 510.67 | 510.67 | 510.67 | 510.67 | 0.21% |
| Dec 31, 2025 | 509.59 | 509.59 | 509.59 | 509.59 | 509.59 | -0.73% |
| Dec 30, 2025 | 513.33 | 513.33 | 513.33 | 513.33 | 513.33 | -0.14% |
| Dec 29, 2025 | 514.04 | 514.04 | 514.04 | 514.04 | 514.04 | -0.35% |
| Dec 26, 2025 | 515.83 | 515.83 | 515.83 | 515.83 | 515.83 | -1.28% |
| Dec 24, 2025 | 515.94 | 515.94 | 515.94 | 522.51 | 515.94 | 0.32% |
| Dec 23, 2025 | 514.30 | 514.30 | 514.30 | 520.84 | 514.29 | 0.45% |
| Dec 22, 2025 | 511.97 | 511.97 | 511.97 | 518.49 | 511.97 | 0.65% |
| Dec 19, 2025 | 508.67 | 508.67 | 508.67 | 515.14 | 508.67 | 0.88% |
| Dec 18, 2025 | 504.21 | 504.21 | 504.21 | 510.63 | 504.21 | 0.79% |
| Dec 17, 2025 | 500.25 | 500.25 | 500.25 | 506.62 | 500.25 | -1.16% |
| Dec 16, 2025 | 506.10 | 506.10 | 506.10 | 512.54 | 506.10 | -0.24% |
| Dec 15, 2025 | 507.30 | 507.30 | 507.30 | 513.76 | 507.30 | -0.14% |
| Dec 12, 2025 | 508.03 | 508.03 | 508.03 | 514.50 | 508.03 | -1.06% |
| Dec 11, 2025 | 513.48 | 513.48 | 513.48 | 520.01 | 513.48 | 0.21% |
| Dec 10, 2025 | 512.41 | 512.41 | 512.41 | 518.93 | 512.41 | 0.68% |
| Dec 9, 2025 | 508.96 | 508.96 | 508.96 | 515.44 | 508.96 | -0.09% |
| Dec 8, 2025 | 509.41 | 509.41 | 509.41 | 515.89 | 509.41 | -0.34% |
| Dec 5, 2025 | 511.14 | 511.14 | 511.14 | 517.64 | 511.13 | 0.21% |
| Dec 4, 2025 | 510.07 | 510.07 | 510.07 | 516.56 | 510.07 | 0.11% |
| Dec 3, 2025 | 509.50 | 509.50 | 509.50 | 515.98 | 509.50 | 0.30% |