State Street Equity 500 Index Adm (STFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
575.13
+1.85 (0.32%)
At close: Aug 25, 2026
STFAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 579.15 | 579.15 | 579.15 | 579.15 | 579.15 | 1.79% |
| Aug 3, 2026 | 568.96 | 568.96 | 568.96 | 568.96 | 568.96 | 1.48% |
| Jul 31, 2026 | 560.64 | 560.64 | 560.64 | 560.64 | 560.64 | 0.71% |
| Jul 30, 2026 | 556.71 | 556.71 | 556.71 | 556.71 | 556.71 | 1.66% |
| Jul 29, 2026 | 547.61 | 547.61 | 547.61 | 547.61 | 547.61 | -1.52% |
| Jul 28, 2026 | 556.05 | 556.05 | 556.05 | 556.05 | 556.05 | 0.21% |
| Jul 27, 2026 | 554.88 | 554.88 | 554.88 | 554.88 | 554.88 | 0.02% |
| Jul 24, 2026 | 554.79 | 554.79 | 554.79 | 554.79 | 554.79 | 0.06% |
| Jul 23, 2026 | 554.47 | 554.47 | 554.47 | 554.47 | 554.47 | -1.21% |
| Jul 22, 2026 | 561.28 | 561.28 | 561.28 | 561.28 | 561.28 | -0.13% |
| Jul 21, 2026 | 562.03 | 562.03 | 562.03 | 562.03 | 562.03 | 0.89% |
| Jul 20, 2026 | 557.09 | 557.09 | 557.09 | 557.09 | 557.09 | -0.19% |
| Jul 17, 2026 | 558.14 | 558.14 | 558.14 | 558.14 | 558.14 | -1.01% |
| Jul 16, 2026 | 563.83 | 563.83 | 563.83 | 563.83 | 563.83 | -0.51% |
| Jul 15, 2026 | 566.72 | 566.72 | 566.72 | 566.72 | 566.72 | 0.39% |
| Jul 14, 2026 | 564.54 | 564.54 | 564.54 | 564.54 | 564.54 | 0.38% |
| Jul 13, 2026 | 562.42 | 562.42 | 562.42 | 562.42 | 562.42 | -0.79% |
| Jul 10, 2026 | 566.91 | 566.91 | 566.91 | 566.91 | 566.91 | 0.43% |
| Jul 9, 2026 | 564.49 | 564.49 | 564.49 | 564.49 | 564.49 | 0.82% |
| Jul 8, 2026 | 559.90 | 559.90 | 559.90 | 559.90 | 559.90 | -0.28% |
| Jul 7, 2026 | 561.48 | 561.48 | 561.48 | 561.48 | 561.48 | -0.45% |
| Jul 6, 2026 | 564.01 | 564.01 | 564.01 | 564.01 | 564.01 | 0.74% |
| Jul 2, 2026 | 559.88 | 559.88 | 559.88 | 559.88 | 559.88 | - |
| Jul 1, 2026 | 559.89 | 559.89 | 559.89 | 559.89 | 559.89 | -0.21% |
| Jun 30, 2026 | 561.06 | 561.06 | 561.06 | 561.06 | 561.06 | 0.80% |
| Jun 29, 2026 | 556.62 | 556.62 | 556.62 | 556.62 | 556.62 | 1.18% |
| Jun 26, 2026 | 550.15 | 550.15 | 550.15 | 550.15 | 550.15 | -0.05% |
| Jun 25, 2026 | 550.43 | 550.43 | 550.43 | 550.43 | 550.43 | -0.01% |
| Jun 24, 2026 | 550.47 | 550.47 | 550.47 | 550.47 | 550.47 | -0.10% |
| Jun 23, 2026 | 551.02 | 551.02 | 551.02 | 551.02 | 551.02 | -1.43% |
| Jun 22, 2026 | 559.03 | 559.03 | 559.03 | 559.03 | 559.03 | -0.37% |
| Jun 18, 2026 | 561.08 | 561.08 | 561.08 | 561.08 | 561.08 | 1.08% |
| Jun 17, 2026 | 555.07 | 555.07 | 555.07 | 555.07 | 555.07 | -1.21% |
| Jun 16, 2026 | 561.87 | 561.87 | 561.87 | 561.87 | 561.87 | -0.56% |
| Jun 15, 2026 | 565.05 | 565.05 | 565.05 | 565.05 | 565.05 | 1.68% |