State Street S&P 500 Index Fund Class N (SVSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
279.48
+0.19 (0.07%)
At close: Feb 13, 2026
SVSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 279.48 | 279.48 | 279.48 | 279.48 | 279.48 | 0.07% |
| Feb 12, 2026 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | -1.56% |
| Feb 11, 2026 | 283.72 | 283.72 | 283.72 | 283.72 | 283.72 | - |
| Feb 10, 2026 | 283.73 | 283.73 | 283.73 | 283.73 | 283.73 | -0.32% |
| Feb 9, 2026 | 284.65 | 284.65 | 284.65 | 284.65 | 284.65 | 0.48% |
| Feb 6, 2026 | 283.29 | 283.29 | 283.29 | 283.29 | 283.29 | 1.97% |
| Feb 5, 2026 | 277.81 | 277.81 | 277.81 | 277.81 | 277.81 | -1.22% |
| Feb 4, 2026 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | -0.51% |
| Feb 3, 2026 | 282.68 | 282.68 | 282.68 | 282.68 | 282.68 | -0.84% |
| Feb 2, 2026 | 285.08 | 285.08 | 285.08 | 285.08 | 285.08 | 0.54% |
| Jan 30, 2026 | 283.54 | 283.54 | 283.54 | 283.54 | 283.54 | -0.42% |
| Jan 29, 2026 | 284.74 | 284.74 | 284.74 | 284.74 | 284.74 | -0.13% |
| Jan 28, 2026 | 285.11 | 285.11 | 285.11 | 285.11 | 285.11 | -0.01% |
| Jan 27, 2026 | 285.14 | 285.14 | 285.14 | 285.14 | 285.14 | 0.41% |
| Jan 26, 2026 | 283.98 | 283.98 | 283.98 | 283.98 | 283.98 | 0.50% |
| Jan 23, 2026 | 282.57 | 282.57 | 282.57 | 282.57 | 282.57 | 0.04% |
| Jan 22, 2026 | 282.46 | 282.46 | 282.46 | 282.46 | 282.46 | 0.55% |
| Jan 21, 2026 | 280.91 | 280.91 | 280.91 | 280.91 | 280.91 | 1.16% |
| Jan 20, 2026 | 277.68 | 277.68 | 277.68 | 277.68 | 277.68 | -2.06% |
| Jan 16, 2026 | 283.52 | 283.52 | 283.52 | 283.52 | 283.52 | -0.06% |
| Jan 15, 2026 | 283.69 | 283.69 | 283.69 | 283.69 | 283.69 | 0.26% |
| Jan 14, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | 282.95 | -0.53% |
| Jan 13, 2026 | 284.46 | 284.46 | 284.46 | 284.46 | 284.46 | -0.19% |
| Jan 12, 2026 | 285.01 | 285.01 | 285.01 | 285.01 | 285.01 | 0.17% |
| Jan 9, 2026 | 284.53 | 284.53 | 284.53 | 284.53 | 284.53 | 0.65% |
| Jan 8, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 0.01% |
| Jan 7, 2026 | 282.67 | 282.67 | 282.67 | 282.67 | 282.67 | -0.35% |
| Jan 6, 2026 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | 0.63% |
| Jan 5, 2026 | 281.88 | 281.88 | 281.88 | 281.88 | 281.88 | 0.64% |
| Jan 2, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0.21% |
| Dec 31, 2025 | 279.51 | 279.51 | 279.51 | 279.51 | 279.51 | -0.73% |
| Dec 30, 2025 | 281.56 | 281.56 | 281.56 | 281.56 | 281.56 | -0.14% |
| Dec 29, 2025 | 281.95 | 281.95 | 281.95 | 281.95 | 281.95 | -0.34% |
| Dec 26, 2025 | 282.92 | 282.92 | 282.92 | 282.92 | 282.92 | -0.02% |
| Dec 24, 2025 | 282.99 | 282.99 | 282.99 | 282.99 | 282.99 | 0.32% |
| Dec 23, 2025 | 282.08 | 282.08 | 282.08 | 282.08 | 282.08 | 0.46% |
| Dec 22, 2025 | 280.79 | 280.79 | 280.79 | 280.79 | 280.79 | -6.32% |
| Dec 19, 2025 | 278.85 | 278.85 | 278.85 | 299.74 | 278.85 | 0.89% |
| Dec 18, 2025 | 276.40 | 276.40 | 276.40 | 297.11 | 276.40 | 0.79% |
| Dec 17, 2025 | 274.23 | 274.23 | 274.23 | 294.77 | 274.23 | -1.16% |
| Dec 16, 2025 | 277.44 | 277.44 | 277.44 | 298.22 | 277.44 | -0.24% |
| Dec 15, 2025 | 278.10 | 278.10 | 278.10 | 298.93 | 278.10 | -0.14% |
| Dec 12, 2025 | 278.50 | 278.50 | 278.50 | 299.36 | 278.50 | -1.06% |
| Dec 11, 2025 | 281.49 | 281.49 | 281.49 | 302.58 | 281.49 | 0.21% |
| Dec 10, 2025 | 280.90 | 280.90 | 280.90 | 301.94 | 280.90 | 0.68% |
| Dec 9, 2025 | 279.01 | 279.01 | 279.01 | 299.91 | 279.01 | -0.09% |
| Dec 8, 2025 | 279.25 | 279.25 | 279.25 | 300.17 | 279.25 | -0.34% |
| Dec 5, 2025 | 280.21 | 280.21 | 280.21 | 301.20 | 280.21 | 0.21% |
| Dec 4, 2025 | 279.62 | 279.62 | 279.62 | 300.57 | 279.62 | 0.11% |
| Dec 3, 2025 | 279.31 | 279.31 | 279.31 | 300.23 | 279.31 | 0.30% |