State Street S&P 500 Index Fund Class N (SVSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
256.08
-4.20 (-1.61%)
May 22, 2025, 8:09 AM EDT
SVSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 255.97 | 255.97 | 255.97 | 255.97 | 255.97 | -0.04% |
| May 21, 2025 | 256.08 | 256.08 | 256.08 | 256.08 | 256.08 | -1.61% |
| May 20, 2025 | 260.28 | 260.28 | 260.28 | 260.28 | 260.28 | -0.39% |
| May 19, 2025 | 261.29 | 261.29 | 261.29 | 261.29 | 261.29 | 0.34% |
| May 16, 2025 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | 0.48% |
| May 15, 2025 | 259.17 | 259.17 | 259.17 | 259.17 | 259.17 | 0.44% |
| May 14, 2025 | 258.04 | 258.04 | 258.04 | 258.04 | 258.04 | 0.10% |
| May 13, 2025 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | 0.73% |
| May 12, 2025 | 255.91 | 255.91 | 255.91 | 255.91 | 255.91 | 2.63% |
| May 9, 2025 | 249.34 | 249.34 | 249.34 | 249.34 | 249.34 | 0.57% |
| May 8, 2025 | 247.92 | 247.92 | 247.92 | 247.92 | 247.92 | 0.58% |
| May 7, 2025 | 246.48 | 246.48 | 246.48 | 246.48 | 246.48 | 0.44% |
| May 6, 2025 | 245.41 | 245.41 | 245.41 | 245.41 | 245.41 | -0.77% |
| May 5, 2025 | 247.32 | 247.32 | 247.32 | 247.32 | 247.32 | 0.50% |
| May 2, 2025 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | 0.34% |
| May 1, 2025 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | 0.63% |
| Apr 30, 2025 | 243.73 | 243.73 | 243.73 | 243.73 | 243.73 | 0.15% |
| Apr 29, 2025 | 243.36 | 243.36 | 243.36 | 243.36 | 243.36 | 0.58% |
| Apr 28, 2025 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | -1.04% |
| 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 | - |