Skip to main content
logo
State Street S&P 500 Index N (SVSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
305.62
-0.86 (-0.28%)
Jul 9, 2026, 8:10 AM EST

SVSPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 2026306.48306.48306.48306.48--
Jul 7, 2026306.48306.48306.48306.48306.48-0.44%
Jul 6, 2026307.84307.84307.84307.84307.840.73%
Jul 2, 2026305.61305.61305.61305.61305.610.01%
Jul 1, 2026305.59305.59305.59305.59305.59-0.20%
Jun 30, 2026306.21306.21306.21306.21306.211.98%
Jun 29, 2026300.26300.26300.26300.26300.26-
Jun 26, 2026300.26300.26300.26300.26300.26-0.04%
Jun 25, 2026300.39300.39300.39300.39300.39-0.01%
Jun 24, 2026300.41300.41300.41300.41300.41-0.10%
Jun 23, 2026300.71300.71300.71300.71300.71-1.67%
Jun 22, 2026305.83305.83305.83305.83305.83-0.12%
Jun 18, 2026306.96306.96306.96306.96306.211.09%
Jun 17, 2026303.66303.66303.66303.66302.92-1.22%
Jun 16, 2026307.40307.40307.40307.40306.65-0.57%
Jun 15, 2026309.15309.15309.15309.15308.401.68%
Jun 12, 2026304.05304.05304.05304.05303.310.51%
Jun 11, 2026302.52302.52302.52302.52301.781.75%
Jun 10, 2026297.31297.31297.31297.31296.58-1.62%
Jun 9, 2026302.20302.20302.20302.20301.46-0.25%
Jun 8, 2026302.96302.96302.96302.96302.220.30%
Jun 5, 2026302.05302.05302.05302.05301.31-2.63%
Jun 4, 2026310.21310.21310.21310.21309.450.42%
Jun 3, 2026308.90308.90308.90308.90308.15-0.74%
Jun 2, 2026311.20311.20311.20311.20310.440.13%
Jun 1, 2026310.79310.79310.79310.79310.030.27%
May 29, 2026309.95309.95309.95309.95309.190.23%
May 28, 2026309.25309.25309.25309.25308.500.58%
May 27, 2026307.48307.48307.48307.48306.730.02%
May 26, 2026307.42307.42307.42307.42306.670.99%
May 21, 2026304.40304.40304.40304.40303.660.18%
May 20, 2026303.84303.84303.84303.84303.101.08%
May 19, 2026300.58300.58300.58300.58299.85-0.67%
May 18, 2026302.60302.60302.60302.60301.86-1.28%
May 14, 2026306.53306.53306.53306.53305.780.77%
May 13, 2026304.20304.20304.20304.20303.460.59%
May 12, 2026302.42302.42302.42302.42301.68-0.15%
May 11, 2026302.89302.89302.89302.89302.151.05%
May 7, 2026299.75299.75299.75299.75299.02-0.38%
May 6, 2026300.89300.89300.89300.89300.161.46%
May 5, 2026296.55296.55296.55296.55295.830.81%
May 4, 2026294.16294.16294.16294.16293.44-0.11%
Apr 30, 2026294.49294.49294.49294.49293.771.03%
Apr 29, 2026291.50291.50291.50291.50290.79-0.04%
Apr 28, 2026291.62291.62291.62291.62290.91-0.49%
Apr 27, 2026293.06293.06293.06293.06292.340.92%
Apr 23, 2026290.38290.38290.38290.38289.67-0.41%
Apr 22, 2026291.59291.59291.59291.59290.881.05%
Apr 21, 2026288.57288.57288.57288.57287.87-0.64%
Apr 20, 2026290.42290.42290.42290.42289.71-0.23%