State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
556.44
+1.02 (0.18%)
At close: May 21, 2026
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 558.53 | 558.53 | 558.53 | 558.53 | 558.53 | 0.38% |
| May 21, 2026 | 556.44 | 556.44 | 556.44 | 556.44 | 556.44 | 0.18% |
| May 20, 2026 | 555.42 | 555.42 | 555.42 | 555.42 | 555.42 | 1.08% |
| May 19, 2026 | 549.49 | 549.49 | 549.49 | 549.49 | 549.49 | -0.66% |
| May 18, 2026 | 553.15 | 553.15 | 553.15 | 553.15 | 553.15 | -0.07% |
| May 15, 2026 | 553.53 | 553.53 | 553.53 | 553.53 | 553.53 | -1.22% |
| May 14, 2026 | 560.36 | 560.36 | 560.36 | 560.36 | 560.36 | 0.77% |
| May 13, 2026 | 556.09 | 556.09 | 556.09 | 556.09 | 556.09 | 0.59% |
| May 12, 2026 | 552.84 | 552.84 | 552.84 | 552.84 | 552.84 | -0.16% |
| May 11, 2026 | 553.72 | 553.72 | 553.72 | 553.72 | 553.72 | 0.20% |
| May 8, 2026 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | 0.85% |
| May 7, 2026 | 547.93 | 547.93 | 547.93 | 547.93 | 547.93 | -0.38% |
| May 6, 2026 | 550.02 | 550.02 | 550.02 | 550.02 | 550.02 | 1.46% |
| May 5, 2026 | 542.13 | 542.13 | 542.13 | 542.13 | 542.13 | 0.81% |
| May 4, 2026 | 537.75 | 537.75 | 537.75 | 537.75 | 537.75 | -0.40% |
| May 1, 2026 | 539.91 | 539.91 | 539.91 | 539.91 | 539.91 | 0.29% |
| Apr 30, 2026 | 538.33 | 538.33 | 538.33 | 538.33 | 538.33 | 1.03% |
| Apr 29, 2026 | 532.83 | 532.83 | 532.83 | 532.83 | 532.83 | -0.04% |
| Apr 28, 2026 | 533.03 | 533.03 | 533.03 | 533.03 | 533.03 | -0.49% |
| Apr 27, 2026 | 535.65 | 535.65 | 535.65 | 535.65 | 535.65 | 0.12% |
| Apr 24, 2026 | 534.99 | 534.99 | 534.99 | 534.99 | 534.99 | 0.80% |
| Apr 23, 2026 | 530.75 | 530.75 | 530.75 | 530.75 | 530.75 | -0.41% |
| Apr 22, 2026 | 532.95 | 532.95 | 532.95 | 532.95 | 532.95 | 1.05% |
| Apr 21, 2026 | 527.42 | 527.42 | 527.42 | 527.42 | 527.42 | -0.63% |
| Apr 20, 2026 | 530.78 | 530.78 | 530.78 | 530.78 | 530.78 | -0.23% |
| Apr 17, 2026 | 532.03 | 532.03 | 532.03 | 532.03 | 532.03 | 1.20% |
| Apr 16, 2026 | 525.71 | 525.71 | 525.71 | 525.71 | 525.71 | 0.26% |
| Apr 15, 2026 | 524.34 | 524.34 | 524.34 | 524.34 | 524.34 | 0.80% |
| Apr 14, 2026 | 520.17 | 520.17 | 520.17 | 520.17 | 520.17 | 1.18% |
| Apr 13, 2026 | 514.10 | 514.10 | 514.10 | 514.10 | 514.10 | 1.01% |
| Apr 10, 2026 | 508.94 | 508.94 | 508.94 | 508.94 | 508.94 | -0.10% |
| Apr 9, 2026 | 509.47 | 509.47 | 509.47 | 509.47 | 509.47 | 0.62% |
| Apr 8, 2026 | 506.32 | 506.32 | 506.32 | 506.32 | 506.32 | 2.50% |
| Apr 7, 2026 | 493.97 | 493.97 | 493.97 | 493.97 | 493.97 | 0.08% |
| Apr 6, 2026 | 493.58 | 493.58 | 493.58 | 493.58 | 493.58 | 0.45% |
| Apr 2, 2026 | 491.39 | 491.39 | 491.39 | 491.39 | 491.39 | 0.12% |
| Apr 1, 2026 | 490.81 | 490.81 | 490.81 | 490.81 | 490.81 | 0.72% |
| Mar 31, 2026 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | 2.92% |
| Mar 30, 2026 | 473.48 | 473.48 | 473.48 | 473.48 | 473.48 | -0.39% |
| Mar 27, 2026 | 475.34 | 475.34 | 475.34 | 475.34 | 475.34 | -1.67% |
| Mar 26, 2026 | 483.42 | 483.42 | 483.42 | 483.42 | 483.42 | -1.74% |
| Mar 25, 2026 | 491.97 | 491.97 | 491.97 | 491.97 | 491.97 | 0.55% |
| Mar 24, 2026 | 489.30 | 489.30 | 489.30 | 489.30 | 489.30 | -0.38% |
| Mar 23, 2026 | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | 1.15% |
| Mar 20, 2026 | 485.57 | 485.57 | 485.57 | 485.57 | 485.57 | -1.51% |
| Mar 19, 2026 | 493.02 | 493.02 | 493.02 | 493.02 | 493.02 | -0.27% |
| Mar 18, 2026 | 494.34 | 494.34 | 494.34 | 494.34 | 494.34 | -1.36% |
| Mar 17, 2026 | 501.17 | 501.17 | 501.17 | 501.17 | 501.17 | 0.25% |
| Mar 16, 2026 | 499.91 | 499.91 | 499.91 | 499.91 | 499.91 | 1.02% |
| Mar 13, 2026 | 494.85 | 494.85 | 494.85 | 494.85 | 494.85 | -0.60% |