State Street Equity 500 Index Adm (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
578.96
-6.47 (-1.11%)
At close: Oct 14, 2026
STFAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 578.96 | 578.96 | 578.96 | 578.96 | 578.96 | -1.11% |
| Oct 13, 2026 | 585.43 | 585.43 | 585.43 | 585.43 | 585.43 | -0.02% |
| Oct 12, 2026 | 585.55 | 585.55 | 585.55 | 585.55 | 585.55 | -0.05% |
| Oct 9, 2026 | 585.87 | 585.87 | 585.87 | 585.87 | 585.87 | 0.60% |
| Oct 8, 2026 | 582.36 | 582.36 | 582.36 | 582.36 | 582.36 | -0.46% |
| Oct 7, 2026 | 585.08 | 585.08 | 585.08 | 585.08 | 585.08 | -0.22% |
| Oct 6, 2026 | 586.37 | 586.37 | 586.37 | 586.37 | 586.37 | 0.58% |
| Oct 5, 2026 | 582.96 | 582.96 | 582.96 | 582.96 | 582.96 | 0.66% |
| Oct 2, 2026 | 579.12 | 579.12 | 579.12 | 579.12 | 579.12 | 0.74% |
| Oct 1, 2026 | 574.86 | 574.86 | 574.86 | 574.86 | 574.86 | 0.20% |
| Sep 30, 2026 | 573.73 | 573.73 | 573.73 | 573.73 | 573.73 | -0.24% |
| Sep 29, 2026 | 575.13 | 575.13 | 575.13 | 575.13 | 575.13 | -0.17% |
| Sep 28, 2026 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | -0.77% |
| Sep 25, 2026 | 580.56 | 580.56 | 580.56 | 580.56 | 580.56 | 0.51% |
| Sep 24, 2026 | 577.62 | 577.62 | 577.62 | 577.62 | 577.62 | -0.02% |
| Sep 23, 2026 | 577.76 | 577.76 | 577.76 | 577.76 | 577.76 | -0.75% |
| Sep 22, 2026 | 582.15 | 582.15 | 582.15 | 582.15 | 582.15 | - |
| Sep 21, 2026 | 582.16 | 582.16 | 582.16 | 582.16 | 582.16 | 1.50% |
| Sep 18, 2026 | 573.56 | 573.56 | 573.56 | 573.56 | 573.56 | 0.16% |
| Sep 17, 2026 | 572.62 | 572.62 | 572.62 | 572.62 | 572.62 | 1.14% |
| Sep 16, 2026 | 566.17 | 566.17 | 566.17 | 566.17 | 566.17 | -0.44% |
| Sep 15, 2026 | 568.69 | 568.69 | 568.69 | 568.69 | 568.69 | -0.43% |
| Sep 14, 2026 | 571.17 | 571.17 | 571.17 | 571.17 | 571.17 | -0.48% |
| Sep 11, 2026 | 573.91 | 573.91 | 573.91 | 573.91 | 573.91 | 0.86% |
| Sep 10, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -0.58% |
| Sep 9, 2026 | 572.30 | 572.30 | 572.30 | 572.30 | 572.30 | -0.48% |
| Sep 8, 2026 | 575.05 | 575.05 | 575.05 | 575.05 | 575.05 | -0.58% |
| Sep 4, 2026 | 578.42 | 578.42 | 578.42 | 578.42 | 578.42 | -0.36% |
| Sep 3, 2026 | 580.52 | 580.52 | 580.52 | 580.52 | 580.52 | 1.07% |
| Sep 2, 2026 | 574.40 | 574.40 | 574.40 | 574.40 | 574.40 | 0.46% |
| Sep 1, 2026 | 571.77 | 571.77 | 571.77 | 571.77 | 571.77 | -0.70% |
| Aug 31, 2026 | 575.82 | 575.82 | 575.82 | 575.82 | 575.82 | -0.33% |
| Aug 28, 2026 | 577.71 | 577.71 | 577.71 | 577.71 | 577.71 | -0.25% |
| Aug 27, 2026 | 579.15 | 579.15 | 579.15 | 579.15 | 579.15 | 0.72% |
| Aug 26, 2026 | 575.02 | 575.02 | 575.02 | 575.02 | 575.02 | -0.02% |
| Aug 25, 2026 | 575.13 | 575.13 | 575.13 | 575.13 | 575.13 | 0.32% |
| Aug 24, 2026 | 573.28 | 573.28 | 573.28 | 573.28 | 573.28 | -0.28% |
| Aug 21, 2026 | 574.87 | 574.87 | 574.87 | 574.87 | 574.87 | 0.44% |
| Aug 20, 2026 | 572.37 | 572.37 | 572.37 | 572.37 | 572.37 | -0.86% |
| Aug 19, 2026 | 577.31 | 577.31 | 577.31 | 577.31 | 577.31 | 0.22% |
| Aug 18, 2026 | 576.04 | 576.04 | 576.04 | 576.04 | 576.04 | -0.69% |
| Aug 17, 2026 | 580.03 | 580.03 | 580.03 | 580.03 | 580.03 | -0.51% |
| Aug 14, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.16% |
| Aug 13, 2026 | 583.93 | 583.93 | 583.93 | 583.93 | 583.93 | 0.65% |
| Aug 12, 2026 | 580.14 | 580.14 | 580.14 | 580.14 | 580.14 | 0.27% |
| Aug 11, 2026 | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | -0.32% |
| Aug 10, 2026 | 580.46 | 580.46 | 580.46 | 580.46 | 580.46 | -0.05% |
| Aug 7, 2026 | 580.75 | 580.75 | 580.75 | 580.75 | 580.75 | 0.62% |
| Aug 6, 2026 | 577.16 | 577.16 | 577.16 | 577.16 | 577.16 | -0.18% |
| Aug 5, 2026 | 578.18 | 578.18 | 578.18 | 578.18 | 578.18 | -0.17% |