Skip to main content
logo
BlackRock Exchange Portfolio BlackRock Shares (STSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2,659.12
-17.23 (-0.64%)
At close: May 19, 2026

STSEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 20262,659.122,659.122,659.122,659.122,659.12-0.64%
May 18, 20262,676.352,676.352,676.352,676.352,676.350.97%
May 15, 20262,650.662,650.662,650.662,650.662,650.660.23%
May 14, 20262,644.582,644.582,644.582,644.582,644.580.40%
May 13, 20262,634.052,634.052,634.052,634.052,634.05-0.25%
May 12, 20262,640.532,640.532,640.532,640.532,640.530.60%
May 11, 20262,624.832,624.832,624.832,624.832,624.830.04%
May 8, 20262,623.702,623.702,623.702,623.702,623.70-0.62%
May 7, 20262,640.122,640.122,640.122,640.122,640.12-0.18%
May 6, 20262,644.782,644.782,644.782,644.782,644.780.38%
May 5, 20262,634.692,634.692,634.692,634.692,634.69-0.19%
May 4, 20262,639.812,639.812,639.812,639.812,639.81-0.40%
May 1, 20262,650.322,650.322,650.322,650.322,650.320.25%
Apr 30, 20262,643.672,643.672,643.672,643.672,643.67-0.02%
Apr 29, 20262,644.232,644.232,644.232,644.232,644.230.64%
Apr 28, 20262,627.292,627.292,627.292,627.292,627.290.55%
Apr 27, 20262,612.992,612.992,612.992,612.992,612.99-0.15%
Apr 24, 20262,616.992,616.992,616.992,616.992,616.99-0.22%
Apr 23, 20262,622.862,622.862,622.862,622.862,622.86-0.97%
Apr 22, 20262,648.582,648.582,648.582,648.582,648.580.65%
Apr 21, 20262,631.582,631.582,631.582,631.582,631.58-0.51%
Apr 20, 20262,645.072,645.072,645.072,645.072,645.07-0.59%
Apr 17, 20262,660.642,660.642,660.642,660.642,660.640.65%
Apr 16, 20262,643.462,643.462,643.462,643.462,643.460.30%
Apr 15, 20262,635.682,635.682,635.682,635.682,635.680.61%
Apr 14, 20262,619.672,619.672,619.672,619.672,618.430.38%
Apr 13, 20262,609.852,609.852,609.852,609.852,608.611.35%
Apr 10, 20262,575.072,575.072,575.072,575.072,573.85-0.92%
Apr 9, 20262,599.112,599.112,599.112,599.112,597.880.08%
Apr 8, 20262,597.122,597.122,597.122,597.122,595.891.43%
Apr 7, 20262,560.472,560.472,560.472,560.472,559.26-0.38%
Apr 6, 20262,570.152,570.152,570.152,570.152,568.930.31%
Apr 2, 20262,562.142,562.142,562.142,562.142,560.930.24%
Apr 1, 20262,556.022,556.022,556.022,556.022,554.81-0.06%
Mar 31, 20262,557.452,557.452,557.452,557.452,556.241.64%
Mar 30, 20262,516.082,516.082,516.082,516.082,514.890.51%
Mar 27, 20262,503.392,503.392,503.392,503.392,502.20-1.20%
Mar 26, 20262,533.772,533.772,533.772,533.772,532.57-0.59%
Mar 25, 20262,548.882,548.882,548.882,548.882,547.670.43%
Mar 24, 20262,538.002,538.002,538.002,538.002,536.80-0.30%
Mar 23, 20262,545.632,545.632,545.632,545.632,544.420.70%
Mar 20, 20262,527.952,527.952,527.952,527.952,526.75-1.00%
Mar 19, 20262,553.592,553.592,553.592,553.592,552.38-0.29%
Mar 18, 20262,561.072,561.072,561.072,561.072,559.86-1.62%
Mar 17, 20262,603.272,603.272,603.272,603.272,602.04-0.02%
Mar 16, 20262,603.692,603.692,603.692,603.692,602.460.66%
Mar 13, 20262,586.662,586.662,586.662,586.662,585.43-0.53%
Mar 12, 20262,600.352,600.352,600.352,600.352,599.12-0.44%
Mar 11, 20262,611.862,611.862,611.862,611.862,610.62-0.42%
Mar 10, 20262,622.942,622.942,622.942,622.942,621.70-0.57%