State Street S&P 500 Index Fund Class N (SVSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
241.80
+1.77 (0.74%)
Apr 25, 2025, 8:04 PM EDT
SVSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 244.49 | 244.49 | 244.49 | 244.49 | 244.49 | 1.86% |
| Apr 24, 2025 | 240.03 | 240.03 | 240.03 | 240.03 | 240.03 | 2.02% |
| Apr 23, 2025 | 235.27 | 235.27 | 235.27 | 235.27 | 235.27 | 1.67% |
| Apr 22, 2025 | 231.41 | 231.41 | 231.41 | 231.41 | 231.41 | 2.51% |
| Apr 21, 2025 | 225.74 | 225.74 | 225.74 | 225.74 | 225.74 | -2.34% |
| Apr 17, 2025 | 231.16 | 231.16 | 231.16 | 231.16 | 231.16 | 0.13% |
| Apr 16, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | -2.24% |
| Apr 15, 2025 | 236.14 | 236.14 | 236.14 | 236.14 | 236.14 | -0.17% |
| Apr 14, 2025 | 236.54 | 236.54 | 236.54 | 236.54 | 236.54 | 5.99% |
| Apr 11, 2025 | 223.18 | 223.18 | 223.18 | 223.18 | 223.18 | -3.17% |
| Apr 10, 2025 | 230.49 | 230.49 | 230.49 | 230.49 | 230.49 | -3.45% |
| Apr 9, 2025 | 238.73 | 238.73 | 238.73 | 238.73 | 238.73 | 9.53% |
| Apr 8, 2025 | 217.96 | 217.96 | 217.96 | 217.96 | 217.96 | -1.58% |
| Apr 7, 2025 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | -1.25% |
| Apr 4, 2025 | 224.26 | 224.26 | 224.26 | 224.26 | 224.26 | -5.00% |
| Apr 3, 2025 | 236.06 | 236.06 | 236.06 | 236.06 | 236.06 | -4.85% |
| Apr 2, 2025 | 248.10 | 248.10 | 248.10 | 248.10 | 248.10 | 0.68% |
| Apr 1, 2025 | 246.43 | 246.43 | 246.43 | 246.43 | 246.43 | 0.38% |
| Mar 31, 2025 | 245.49 | 245.49 | 245.49 | 245.49 | 245.49 | -1.43% |
| Mar 28, 2025 | 249.04 | 249.04 | 249.04 | 249.04 | 249.04 | - |
| Mar 27, 2025 | 249.04 | 249.04 | 249.04 | 249.04 | 249.04 | -0.33% |
| Mar 26, 2025 | 249.86 | 249.86 | 249.86 | 249.86 | 249.86 | -1.12% |
| Mar 25, 2025 | 252.68 | 252.68 | 252.68 | 252.68 | 252.68 | 0.16% |
| Mar 24, 2025 | 252.27 | 252.27 | 252.27 | 252.27 | 252.27 | 1.55% |
| Mar 20, 2025 | 248.41 | 248.41 | 248.41 | 248.41 | 247.69 | -0.21% |
| Mar 19, 2025 | 248.93 | 248.93 | 248.93 | 248.93 | 248.21 | 1.08% |
| Mar 18, 2025 | 246.27 | 246.27 | 246.27 | 246.27 | 245.56 | -1.06% |
| Mar 17, 2025 | 248.92 | 248.92 | 248.92 | 248.92 | 248.20 | 2.81% |
| Mar 13, 2025 | 242.11 | 242.11 | 242.11 | 242.11 | 241.41 | -1.38% |
| Mar 12, 2025 | 245.51 | 245.51 | 245.51 | 245.51 | 244.80 | -0.27% |
| Mar 11, 2025 | 246.18 | 246.18 | 246.18 | 246.18 | 245.47 | - |
| Mar 10, 2025 | 246.18 | 246.18 | 246.18 | 246.18 | 245.47 | -0.23% |
| Mar 7, 2025 | 246.75 | 246.75 | 246.75 | 246.75 | 246.04 | -1.91% |
| Mar 6, 2025 | 251.55 | 251.55 | 251.55 | 251.55 | 250.82 | -1.78% |
| Mar 5, 2025 | 256.11 | 256.11 | 256.11 | 256.11 | 255.37 | 1.12% |
| Mar 4, 2025 | 253.27 | 253.27 | 253.27 | 253.27 | 252.54 | -1.22% |
| Mar 3, 2025 | 256.39 | 256.39 | 256.39 | 256.39 | 255.65 | 1.24% |
| Feb 28, 2025 | 253.26 | 253.26 | 253.26 | 253.26 | 252.53 | -1.41% |
| Feb 27, 2025 | 256.87 | 256.87 | 256.87 | 256.87 | 256.13 | -1.59% |
| Feb 26, 2025 | 261.02 | 261.02 | 261.02 | 261.02 | 260.26 | -0.45% |
| Feb 25, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 261.44 | - |
| Feb 24, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 261.44 | -1.53% |
| Feb 21, 2025 | 266.27 | 266.27 | 266.27 | 266.27 | 265.50 | -0.67% |
| Feb 20, 2025 | 268.07 | 268.07 | 268.07 | 268.07 | 267.29 | -0.42% |
| Feb 19, 2025 | 269.20 | 269.20 | 269.20 | 269.20 | 268.42 | 0.24% |
| Feb 18, 2025 | 268.55 | 268.55 | 268.55 | 268.55 | 267.77 | -0.60% |
| Feb 14, 2025 | 270.17 | 270.17 | 270.17 | 270.17 | 269.39 | 0.88% |
| Feb 13, 2025 | 267.82 | 267.82 | 267.82 | 267.82 | 267.05 | 1.05% |
| Feb 12, 2025 | 265.05 | 265.05 | 265.05 | 265.05 | 264.28 | -0.23% |
| Feb 11, 2025 | 265.66 | 265.66 | 265.66 | 265.66 | 264.89 | - |