State Street S&P 500 Index N (SVSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
283.36
+4.26 (1.53%)
Aug 25, 2025, 8:09 AM EDT
SVSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -0.39% |
| Aug 20, 2025 | 280.18 | 280.18 | 280.18 | 280.18 | 280.18 | -0.25% |
| Aug 19, 2025 | 280.87 | 280.87 | 280.87 | 280.87 | 280.87 | -0.58% |
| Aug 18, 2025 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -0.27% |
| Aug 14, 2025 | 283.26 | 283.26 | 283.26 | 283.26 | 283.26 | 0.03% |
| Aug 13, 2025 | 283.17 | 283.17 | 283.17 | 283.17 | 283.17 | 0.33% |
| Aug 12, 2025 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 1.14% |
| Aug 11, 2025 | 279.07 | 279.07 | 279.07 | 279.07 | 279.07 | 0.55% |
| Aug 7, 2025 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | -0.08% |
| Aug 6, 2025 | 277.76 | 277.76 | 277.76 | 277.76 | 277.76 | 0.73% |
| Aug 5, 2025 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | -0.48% |
| Aug 4, 2025 | 277.09 | 277.09 | 277.09 | 277.09 | 277.09 | -0.15% |
| Jul 31, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -0.36% |
| Jul 30, 2025 | 278.51 | 278.51 | 278.51 | 278.51 | 278.51 | -0.13% |
| Jul 29, 2025 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | -0.30% |
| Jul 28, 2025 | 279.69 | 279.69 | 279.69 | 279.69 | 279.69 | 0.42% |
| Jul 24, 2025 | 278.53 | 278.53 | 278.53 | 278.53 | 278.53 | 0.07% |
| Jul 23, 2025 | 278.33 | 278.33 | 278.33 | 278.33 | 278.33 | 0.78% |
| Jul 22, 2025 | 276.17 | 276.17 | 276.17 | 276.17 | 276.17 | 0.07% |
| Jul 21, 2025 | 275.98 | 275.98 | 275.98 | 275.98 | 275.98 | 0.14% |
| Jul 17, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | 0.54% |
| Jul 16, 2025 | 274.12 | 274.12 | 274.12 | 274.12 | 274.12 | 0.32% |
| Jul 15, 2025 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | -0.39% |
| Jul 14, 2025 | 274.32 | 274.32 | 274.32 | 274.32 | 274.32 | -0.19% |
| Jul 10, 2025 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | 0.29% |
| Jul 9, 2025 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | 0.61% |
| Jul 8, 2025 | 272.39 | 272.39 | 272.39 | 272.39 | 272.39 | -0.07% |
| Jul 7, 2025 | 272.58 | 272.58 | 272.58 | 272.58 | 272.58 | -0.79% |
| Jul 3, 2025 | 274.74 | 274.74 | 274.74 | 274.74 | 274.74 | 0.84% |
| Jul 2, 2025 | 272.44 | 272.44 | 272.44 | 272.44 | 272.44 | 0.48% |
| Jul 1, 2025 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | -0.11% |
| Jun 30, 2025 | 271.42 | 271.42 | 271.42 | 271.42 | 271.42 | 1.05% |
| Jun 26, 2025 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | 0.80% |
| Jun 25, 2025 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
| Jun 24, 2025 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | 1.12% |
| Jun 23, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.45% |
| Jun 18, 2025 | 262.31 | 262.31 | 262.31 | 262.31 | 261.55 | -0.03% |
| Jun 17, 2025 | 262.38 | 262.38 | 262.38 | 262.38 | 261.62 | -0.84% |
| Jun 16, 2025 | 264.59 | 264.59 | 264.59 | 264.59 | 263.82 | -0.17% |
| Jun 12, 2025 | 265.04 | 265.04 | 265.04 | 265.04 | 264.27 | 0.38% |
| Jun 11, 2025 | 264.03 | 264.03 | 264.03 | 264.03 | 263.26 | -0.28% |
| Jun 10, 2025 | 264.76 | 264.76 | 264.76 | 264.76 | 263.99 | 0.55% |
| Jun 9, 2025 | 263.31 | 263.31 | 263.31 | 263.31 | 262.54 | 1.14% |
| Jun 5, 2025 | 260.35 | 260.35 | 260.35 | 260.35 | 259.59 | -0.52% |
| Jun 4, 2025 | 261.71 | 261.71 | 261.71 | 261.71 | 260.95 | 0.01% |
| Jun 3, 2025 | 261.68 | 261.68 | 261.68 | 261.68 | 260.92 | 0.58% |
| Jun 2, 2025 | 260.18 | 260.18 | 260.18 | 260.18 | 259.42 | 0.42% |
| May 29, 2025 | 259.08 | 259.08 | 259.08 | 259.08 | 258.33 | 0.40% |
| May 28, 2025 | 258.04 | 258.04 | 258.04 | 258.04 | 257.29 | -0.56% |
| May 27, 2025 | 259.49 | 259.49 | 259.49 | 259.49 | 258.74 | 1.38% |