Skip to main content
logo
State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
552.94
+9.52 (1.75%)
At close: Jun 11, 2026

STFAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 12, 2026555.74555.74555.74555.74555.740.51%
Jun 11, 2026552.94552.94552.94552.94552.941.75%
Jun 10, 2026543.42543.42543.42543.42543.42-1.62%
Jun 9, 2026552.35552.35552.35552.35552.35-0.26%
Jun 8, 2026553.78553.78553.78553.78553.780.30%
Jun 5, 2026552.12552.12552.12552.12552.12-2.63%
Jun 4, 2026567.03567.03567.03567.03567.030.42%
Jun 3, 2026564.66564.66564.66564.66564.66-0.73%
Jun 2, 2026568.83568.83568.83568.83568.830.13%
Jun 1, 2026568.07568.07568.07568.07568.070.27%
May 29, 2026566.55566.55566.55566.55566.550.22%
May 28, 2026565.29565.29565.29565.29565.290.57%
May 27, 2026562.08562.08562.08562.08562.080.02%
May 26, 2026561.97561.97561.97561.97561.970.62%
May 22, 2026558.53558.53558.53558.53558.530.38%
May 21, 2026556.44556.44556.44556.44556.440.18%
May 20, 2026555.42555.42555.42555.42555.421.08%
May 19, 2026549.49549.49549.49549.49549.49-0.66%
May 18, 2026553.15553.15553.15553.15553.15-0.07%
May 15, 2026553.53553.53553.53553.53553.53-1.22%
May 14, 2026560.36560.36560.36560.36560.360.77%
May 13, 2026556.09556.09556.09556.09556.090.59%
May 12, 2026552.84552.84552.84552.84552.84-0.16%
May 11, 2026553.72553.72553.72553.72553.720.20%
May 8, 2026552.61552.61552.61552.61552.610.85%
May 7, 2026547.93547.93547.93547.93547.93-0.38%
May 6, 2026550.02550.02550.02550.02550.021.46%
May 5, 2026542.13542.13542.13542.13542.130.81%
May 4, 2026537.75537.75537.75537.75537.75-0.40%
May 1, 2026539.91539.91539.91539.91539.910.29%
Apr 30, 2026538.33538.33538.33538.33538.331.03%
Apr 29, 2026532.83532.83532.83532.83532.83-0.04%
Apr 28, 2026533.03533.03533.03533.03533.03-0.49%
Apr 27, 2026535.65535.65535.65535.65535.650.12%
Apr 24, 2026534.99534.99534.99534.99534.990.80%
Apr 23, 2026530.75530.75530.75530.75530.75-0.41%
Apr 22, 2026532.95532.95532.95532.95532.951.05%
Apr 21, 2026527.42527.42527.42527.42527.42-0.63%
Apr 20, 2026530.78530.78530.78530.78530.78-0.23%
Apr 17, 2026532.03532.03532.03532.03532.031.20%
Apr 16, 2026525.71525.71525.71525.71525.710.26%
Apr 15, 2026524.34524.34524.34524.34524.340.80%
Apr 14, 2026520.17520.17520.17520.17520.171.18%
Apr 13, 2026514.10514.10514.10514.10514.101.01%
Apr 10, 2026508.94508.94508.94508.94508.94-0.10%
Apr 9, 2026509.47509.47509.47509.47509.470.62%
Apr 8, 2026506.32506.32506.32506.32506.322.50%
Apr 7, 2026493.97493.97493.97493.97493.970.08%
Apr 6, 2026493.58493.58493.58493.58493.580.45%
Apr 2, 2026491.39491.39491.39491.39491.390.12%