State Street S&P 500 Index Fund Class N (SVSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
266.58
+7.58 (2.93%)
Apr 1, 2026, 8:10 AM EST
SVSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 266.58 | 266.58 | 266.58 | 266.58 | - | - |
| Mar 31, 2026 | 266.58 | 266.58 | 266.58 | 266.58 | 266.58 | 2.93% |
| Mar 30, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -2.06% |
| Mar 26, 2026 | 264.44 | 264.44 | 264.44 | 264.44 | 264.44 | -1.74% |
| Mar 25, 2026 | 269.12 | 269.12 | 269.12 | 269.12 | 269.12 | 0.55% |
| Mar 24, 2026 | 267.66 | 267.66 | 267.66 | 267.66 | 267.66 | -0.38% |
| Mar 23, 2026 | 268.67 | 268.67 | 268.67 | 268.67 | 268.67 | -0.64% |
| Mar 19, 2026 | 270.41 | 270.41 | 270.41 | 270.41 | 269.70 | -0.27% |
| Mar 18, 2026 | 271.14 | 271.14 | 271.14 | 271.14 | 270.42 | -1.36% |
| Mar 17, 2026 | 274.89 | 274.89 | 274.89 | 274.89 | 274.16 | 0.25% |
| Mar 16, 2026 | 274.20 | 274.20 | 274.20 | 274.20 | 273.48 | 1.02% |
| Mar 13, 2026 | 271.42 | 271.42 | 271.42 | 271.42 | 270.70 | -0.60% |
| Mar 12, 2026 | 273.05 | 273.05 | 273.05 | 273.05 | 272.33 | -1.52% |
| Mar 11, 2026 | 277.27 | 277.27 | 277.27 | 277.27 | 276.54 | -0.08% |
| Mar 10, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 276.77 | -0.20% |
| Mar 9, 2026 | 278.06 | 278.06 | 278.06 | 278.06 | 277.33 | -0.49% |
| Mar 5, 2026 | 279.42 | 279.42 | 279.42 | 279.42 | 278.68 | -0.56% |
| Mar 4, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 280.26 | 0.77% |
| Mar 3, 2026 | 278.84 | 278.84 | 278.84 | 278.84 | 278.10 | -0.94% |
| Mar 2, 2026 | 281.48 | 281.48 | 281.48 | 281.48 | 280.74 | -0.38% |
| Feb 26, 2026 | 282.56 | 282.56 | 282.56 | 282.56 | 281.81 | -0.54% |
| Feb 25, 2026 | 284.09 | 284.09 | 284.09 | 284.09 | 283.34 | 0.82% |
| Feb 24, 2026 | 281.78 | 281.78 | 281.78 | 281.78 | 281.04 | 0.77% |
| Feb 23, 2026 | 279.63 | 279.63 | 279.63 | 279.63 | 278.89 | -0.35% |
| Feb 19, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 279.86 | -0.27% |
| Feb 18, 2026 | 281.36 | 281.36 | 281.36 | 281.36 | 280.62 | 0.56% |
| Feb 17, 2026 | 279.80 | 279.80 | 279.80 | 279.80 | 279.06 | 0.18% |
| Feb 12, 2026 | 279.29 | 279.29 | 279.29 | 279.29 | 278.55 | -1.56% |
| Feb 11, 2026 | 283.72 | 283.72 | 283.72 | 283.72 | 282.97 | - |
| Feb 10, 2026 | 283.73 | 283.73 | 283.73 | 283.73 | 282.98 | -0.32% |
| Feb 9, 2026 | 284.65 | 284.65 | 284.65 | 284.65 | 283.90 | 2.46% |
| Feb 5, 2026 | 277.81 | 277.81 | 277.81 | 277.81 | 277.08 | -1.22% |
| Feb 4, 2026 | 281.25 | 281.25 | 281.25 | 281.25 | 280.51 | -0.51% |
| Feb 3, 2026 | 282.68 | 282.68 | 282.68 | 282.68 | 281.93 | -0.84% |
| Feb 2, 2026 | 285.08 | 285.08 | 285.08 | 285.08 | 284.33 | 0.12% |
| Jan 29, 2026 | 284.74 | 284.74 | 284.74 | 284.74 | 283.99 | -0.13% |
| Jan 28, 2026 | 285.11 | 285.11 | 285.11 | 285.11 | 284.36 | -0.01% |
| Jan 27, 2026 | 285.14 | 285.14 | 285.14 | 285.14 | 284.39 | 0.41% |
| Jan 26, 2026 | 283.98 | 283.98 | 283.98 | 283.98 | 283.23 | 0.54% |
| Jan 22, 2026 | 282.46 | 282.46 | 282.46 | 282.46 | 281.71 | 0.55% |
| Jan 21, 2026 | 280.91 | 280.91 | 280.91 | 280.91 | 280.17 | 1.16% |
| Jan 20, 2026 | 277.68 | 277.68 | 277.68 | 277.68 | 276.95 | -2.12% |
| Jan 15, 2026 | 283.69 | 283.69 | 283.69 | 283.69 | 282.94 | 0.26% |
| Jan 14, 2026 | 282.95 | 282.95 | 282.95 | 282.95 | 282.20 | -0.53% |
| Jan 13, 2026 | 284.46 | 284.46 | 284.46 | 284.46 | 283.71 | -0.19% |
| Jan 12, 2026 | 285.01 | 285.01 | 285.01 | 285.01 | 284.26 | 0.82% |
| Jan 8, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 281.95 | 0.01% |
| Jan 7, 2026 | 282.67 | 282.67 | 282.67 | 282.67 | 281.92 | -0.35% |
| Jan 6, 2026 | 283.65 | 283.65 | 283.65 | 283.65 | 282.90 | 0.63% |
| Jan 5, 2026 | 281.88 | 281.88 | 281.88 | 281.88 | 281.14 | 0.85% |