State Street S&P 500 Index N (SVSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
313.83
-0.07 (-0.02%)
Aug 27, 2026, 8:10 AM EST
SVSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 313.83 | 313.83 | 313.83 | 313.83 | 313.83 | -0.02% |
| Aug 25, 2026 | 313.90 | 313.90 | 313.90 | 313.90 | 313.90 | 0.32% |
| Aug 24, 2026 | 312.89 | 312.89 | 312.89 | 312.89 | 312.89 | -0.28% |
| Aug 21, 2026 | 313.76 | 313.76 | 313.76 | 313.76 | 313.76 | 0.44% |
| Aug 20, 2026 | 312.39 | 312.39 | 312.39 | 312.39 | 312.39 | -0.85% |
| Aug 19, 2026 | 315.08 | 315.08 | 315.08 | 315.08 | 315.08 | 0.22% |
| Aug 18, 2026 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | -0.69% |
| Aug 17, 2026 | 316.58 | 316.58 | 316.58 | 316.58 | 316.58 | -0.51% |
| Aug 14, 2026 | 318.21 | 318.21 | 318.21 | 318.21 | 318.21 | -0.16% |
| Aug 13, 2026 | 318.71 | 318.71 | 318.71 | 318.71 | 318.71 | 0.65% |
| Aug 12, 2026 | 316.64 | 316.64 | 316.64 | 316.64 | 316.64 | 0.26% |
| Aug 11, 2026 | 315.81 | 315.81 | 315.81 | 315.81 | 315.81 | -0.32% |
| Aug 10, 2026 | 316.82 | 316.82 | 316.82 | 316.82 | 316.82 | -0.05% |
| Aug 7, 2026 | 316.98 | 316.98 | 316.98 | 316.98 | 316.98 | 0.62% |
| Aug 6, 2026 | 315.02 | 315.02 | 315.02 | 315.02 | 315.02 | -0.18% |
| Aug 5, 2026 | 315.58 | 315.58 | 315.58 | 315.58 | 315.58 | -0.17% |
| Aug 4, 2026 | 316.12 | 316.12 | 316.12 | 316.12 | 316.12 | 1.79% |
| Aug 3, 2026 | 310.56 | 310.56 | 310.56 | 310.56 | 310.56 | 1.48% |
| Jul 31, 2026 | 306.02 | 306.02 | 306.02 | 306.02 | 306.02 | 0.70% |
| Jul 30, 2026 | 303.88 | 303.88 | 303.88 | 303.88 | 303.88 | 1.66% |
| Jul 29, 2026 | 298.92 | 298.92 | 298.92 | 298.92 | 298.92 | -1.52% |
| Jul 28, 2026 | 303.52 | 303.52 | 303.52 | 303.52 | 303.52 | 0.21% |
| Jul 27, 2026 | 302.87 | 302.87 | 302.87 | 302.87 | 302.87 | 0.02% |
| Jul 24, 2026 | 302.81 | 302.81 | 302.81 | 302.81 | 302.81 | 0.06% |
| Jul 23, 2026 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | -1.21% |
| Jul 22, 2026 | 306.33 | 306.33 | 306.33 | 306.33 | 306.33 | -0.14% |
| Jul 21, 2026 | 306.75 | 306.75 | 306.75 | 306.75 | 306.75 | 0.88% |
| Jul 20, 2026 | 304.06 | 304.06 | 304.06 | 304.06 | 304.06 | -0.19% |
| Jul 17, 2026 | 304.64 | 304.64 | 304.64 | 304.64 | 304.64 | -1.01% |
| Jul 16, 2026 | 307.76 | 307.76 | 307.76 | 307.76 | 307.76 | -0.50% |
| Jul 15, 2026 | 309.32 | 309.32 | 309.32 | 309.32 | 309.32 | 0.39% |
| Jul 14, 2026 | 308.13 | 308.13 | 308.13 | 308.13 | 308.13 | 0.37% |
| Jul 13, 2026 | 306.99 | 306.99 | 306.99 | 306.99 | 306.99 | -0.36% |
| Jul 10, 2026 | 308.11 | 308.11 | 308.11 | 308.11 | 308.11 | - |
| Jul 9, 2026 | 308.11 | 308.11 | 308.11 | 308.11 | 308.11 | 0.81% |
| Jul 8, 2026 | 305.62 | 305.62 | 305.62 | 305.62 | 305.62 | -0.28% |
| Jul 7, 2026 | 306.48 | 306.48 | 306.48 | 306.48 | 306.48 | -0.44% |
| Jul 6, 2026 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | 0.73% |
| Jul 2, 2026 | 305.61 | 305.61 | 305.61 | 305.61 | 305.61 | 0.01% |
| Jul 1, 2026 | 305.59 | 305.59 | 305.59 | 305.59 | 305.59 | -0.20% |
| Jun 30, 2026 | 306.21 | 306.21 | 306.21 | 306.21 | 306.21 | 1.98% |
| Jun 29, 2026 | 300.26 | 300.26 | 300.26 | 300.26 | 300.26 | - |
| Jun 26, 2026 | 300.26 | 300.26 | 300.26 | 300.26 | 300.26 | -0.04% |
| Jun 25, 2026 | 300.39 | 300.39 | 300.39 | 300.39 | 300.39 | -0.01% |
| Jun 24, 2026 | 300.41 | 300.41 | 300.41 | 300.41 | 300.41 | -0.10% |
| Jun 23, 2026 | 300.71 | 300.71 | 300.71 | 300.71 | 300.71 | -1.67% |
| Jun 22, 2026 | 305.83 | 305.83 | 305.83 | 305.83 | 305.83 | -0.12% |
| Jun 18, 2026 | 306.96 | 306.96 | 306.96 | 306.96 | 306.21 | 1.09% |
| Jun 17, 2026 | 303.66 | 303.66 | 303.66 | 303.66 | 302.92 | -1.22% |
| Jun 16, 2026 | 307.40 | 307.40 | 307.40 | 307.40 | 306.65 | -0.57% |