State Street Equity 500 Index Fund Administrative Shares (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
539.91
+1.58 (0.29%)
At close: May 1, 2026
STFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 12, 2026 | 497.82 | 497.82 | 497.82 | 497.82 | 497.82 | -1.52% |
| Mar 11, 2026 | 505.48 | 505.48 | 505.48 | 505.48 | 505.48 | -0.08% |
| Mar 10, 2026 | 505.88 | 505.88 | 505.88 | 505.88 | 505.88 | -0.20% |
| Mar 9, 2026 | 506.90 | 506.90 | 506.90 | 506.90 | 506.90 | 0.84% |
| Mar 6, 2026 | 502.70 | 502.70 | 502.70 | 502.70 | 502.70 | -1.31% |
| Mar 5, 2026 | 509.38 | 509.38 | 509.38 | 509.38 | 509.38 | -0.56% |
| Mar 4, 2026 | 512.25 | 512.25 | 512.25 | 512.25 | 512.25 | 0.78% |
| Mar 3, 2026 | 508.31 | 508.31 | 508.31 | 508.31 | 508.31 | -0.94% |
| Mar 2, 2026 | 513.14 | 513.14 | 513.14 | 513.14 | 513.14 | 0.05% |
| Feb 27, 2026 | 512.89 | 512.89 | 512.89 | 512.89 | 512.89 | -0.43% |
| Feb 26, 2026 | 515.09 | 515.09 | 515.09 | 515.09 | 515.09 | -0.54% |
| Feb 25, 2026 | 517.88 | 517.88 | 517.88 | 517.88 | 517.88 | 0.81% |
| Feb 24, 2026 | 513.70 | 513.70 | 513.70 | 513.70 | 513.70 | 0.77% |
| Feb 23, 2026 | 509.78 | 509.78 | 509.78 | 509.78 | 509.78 | -1.03% |
| Feb 20, 2026 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | 0.70% |