State Street S&P 500 Index N (SVSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
316.33
+1.05 (0.33%)
Oct 15, 2026, 4:00 PM EST
SVSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 316.33 | 316.33 | 316.33 | 316.33 | 316.33 | 0.33% |
| Oct 14, 2026 | 315.28 | 315.28 | 315.28 | 315.28 | 315.28 | -1.11% |
| Oct 13, 2026 | 318.81 | 318.81 | 318.81 | 318.81 | 318.81 | -0.02% |
| Oct 12, 2026 | 318.88 | 318.88 | 318.88 | 318.88 | 318.88 | -0.05% |
| Oct 9, 2026 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | 0.60% |
| Oct 8, 2026 | 317.14 | 317.14 | 317.14 | 317.14 | 317.14 | -0.47% |
| Oct 7, 2026 | 318.63 | 318.63 | 318.63 | 318.63 | 318.63 | -0.22% |
| Oct 6, 2026 | 319.32 | 319.32 | 319.32 | 319.32 | 319.32 | 0.59% |
| Oct 5, 2026 | 317.46 | 317.46 | 317.46 | 317.46 | 317.46 | 0.66% |
| Oct 2, 2026 | 315.37 | 315.37 | 315.37 | 315.37 | 315.37 | 0.74% |
| Oct 1, 2026 | 313.05 | 313.05 | 313.05 | 313.05 | 313.05 | 0.20% |
| Sep 30, 2026 | 312.44 | 312.44 | 312.44 | 312.44 | 312.44 | -0.24% |
| Sep 29, 2026 | 313.19 | 313.19 | 313.19 | 313.19 | 313.19 | -0.17% |
| Sep 28, 2026 | 313.71 | 313.71 | 313.71 | 313.71 | 313.71 | -0.77% |
| Sep 25, 2026 | 316.15 | 316.15 | 316.15 | 316.15 | 316.15 | 0.51% |
| Sep 24, 2026 | 314.54 | 314.54 | 314.54 | 314.54 | 314.54 | -0.03% |
| Sep 23, 2026 | 314.62 | 314.62 | 314.62 | 314.62 | 314.62 | -0.76% |
| Sep 22, 2026 | 317.02 | 317.02 | 317.02 | 317.02 | 317.02 | - |
| Sep 21, 2026 | 317.01 | 317.01 | 317.01 | 317.01 | 317.01 | 1.50% |
| Sep 18, 2026 | 313.06 | 313.06 | 313.06 | 313.06 | 312.33 | 0.17% |
| Sep 17, 2026 | 312.53 | 312.53 | 312.53 | 312.53 | 311.80 | 1.14% |
| Sep 16, 2026 | 309.01 | 309.01 | 309.01 | 309.01 | 308.29 | -0.44% |
| Sep 15, 2026 | 310.38 | 310.38 | 310.38 | 310.38 | 309.66 | -0.43% |
| Sep 14, 2026 | 311.73 | 311.73 | 311.73 | 311.73 | 311.00 | -0.48% |
| Sep 11, 2026 | 313.23 | 313.23 | 313.23 | 313.23 | 312.50 | 0.86% |
| Sep 10, 2026 | 310.55 | 310.55 | 310.55 | 310.55 | 309.83 | -0.58% |
| Sep 9, 2026 | 312.35 | 312.35 | 312.35 | 312.35 | 311.62 | -0.48% |
| Sep 8, 2026 | 313.87 | 313.87 | 313.87 | 313.87 | 313.14 | -0.58% |
| Sep 4, 2026 | 315.71 | 315.71 | 315.71 | 315.71 | 314.98 | -0.36% |
| Sep 3, 2026 | 316.85 | 316.85 | 316.85 | 316.85 | 316.11 | 1.07% |
| Sep 2, 2026 | 313.51 | 313.51 | 313.51 | 313.51 | 312.78 | 0.46% |
| Sep 1, 2026 | 312.07 | 312.07 | 312.07 | 312.07 | 311.34 | -0.70% |
| Aug 31, 2026 | 314.28 | 314.28 | 314.28 | 314.28 | 313.55 | -0.33% |
| Aug 28, 2026 | 315.32 | 315.32 | 315.32 | 315.32 | 314.59 | -0.25% |
| Aug 27, 2026 | 316.10 | 316.10 | 316.10 | 316.10 | 315.36 | 0.72% |
| Aug 26, 2026 | 313.83 | 313.83 | 313.83 | 313.83 | 313.10 | -0.02% |
| Aug 25, 2026 | 313.90 | 313.90 | 313.90 | 313.90 | 313.17 | 0.32% |
| Aug 24, 2026 | 312.89 | 312.89 | 312.89 | 312.89 | 312.16 | -0.28% |
| Aug 21, 2026 | 313.76 | 313.76 | 313.76 | 313.76 | 313.03 | 0.44% |
| Aug 20, 2026 | 312.39 | 312.39 | 312.39 | 312.39 | 311.66 | -0.85% |
| Aug 19, 2026 | 315.08 | 315.08 | 315.08 | 315.08 | 314.35 | 0.22% |
| Aug 18, 2026 | 314.40 | 314.40 | 314.40 | 314.40 | 313.67 | -0.69% |
| Aug 17, 2026 | 316.58 | 316.58 | 316.58 | 316.58 | 315.84 | -0.51% |
| Aug 14, 2026 | 318.21 | 318.21 | 318.21 | 318.21 | 317.47 | -0.16% |
| Aug 13, 2026 | 318.71 | 318.71 | 318.71 | 318.71 | 317.97 | 0.65% |
| Aug 12, 2026 | 316.64 | 316.64 | 316.64 | 316.64 | 315.90 | 0.26% |
| Aug 11, 2026 | 315.81 | 315.81 | 315.81 | 315.81 | 315.08 | -0.32% |
| Aug 10, 2026 | 316.82 | 316.82 | 316.82 | 316.82 | 316.08 | -0.05% |
| Aug 7, 2026 | 316.98 | 316.98 | 316.98 | 316.98 | 316.24 | 0.62% |
| Aug 6, 2026 | 315.02 | 315.02 | 315.02 | 315.02 | 314.29 | -0.18% |