State Street Equity 500 Index II (SSEYX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 473.28 | 473.28 | 473.28 | 473.28 | 473.28 | - |
| May 06, 2024 | 472.63 | 472.63 | 472.63 | 472.63 | 472.63 | - |
| May 03, 2024 | 467.79 | 467.79 | 467.79 | 467.79 | 467.79 | - |
| May 02, 2024 | 461.97 | 461.97 | 461.97 | 461.97 | 461.97 | - |
| May 01, 2024 | 457.78 | 457.78 | 457.78 | 457.78 | 457.78 | - |
| Apr 30, 2024 | 459.38 | 459.38 | 459.38 | 459.38 | 459.38 | - |
| Apr 29, 2024 | 466.68 | 466.68 | 466.68 | 466.68 | 466.68 | - |
| Apr 26, 2024 | 465.18 | 465.18 | 465.18 | 465.18 | 465.18 | - |
| Apr 25, 2024 | 460.47 | 460.47 | 460.47 | 460.47 | 460.47 | - |
| Apr 24, 2024 | 462.58 | 462.58 | 462.58 | 462.58 | 462.58 | - |
| Apr 23, 2024 | 462.47 | 462.47 | 462.47 | 462.47 | 462.47 | - |
| Apr 22, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| Apr 19, 2024 | 453.05 | 453.05 | 453.05 | 453.05 | 453.05 | - |
| Apr 18, 2024 | 457.01 | 457.01 | 457.01 | 457.01 | 457.01 | - |
| Apr 17, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| Apr 16, 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
| Apr 15, 2024 | 461.61 | 461.61 | 461.61 | 461.61 | 461.61 | - |
| Apr 12, 2024 | 467.23 | 467.23 | 467.23 | 467.23 | 467.23 | - |
| Apr 11, 2024 | 474.05 | 474.05 | 474.05 | 474.05 | 474.05 | - |
| Apr 10, 2024 | 470.54 | 470.54 | 470.54 | 470.54 | 470.54 | - |
| Apr 09, 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
| Apr 08, 2024 | 474.28 | 474.28 | 474.28 | 474.28 | 474.28 | - |
| Apr 05, 2024 | 474.43 | 474.43 | 474.43 | 474.43 | 474.43 | - |
| Apr 04, 2024 | 469.24 | 469.24 | 469.24 | 469.24 | 469.24 | - |
| Apr 03, 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
| Apr 02, 2024 | 474.49 | 474.49 | 474.49 | 474.49 | 474.49 | - |
| Apr 01, 2024 | 477.93 | 477.93 | 477.93 | 477.93 | 477.93 | - |
| Mar 28, 2024 | 478.90 | 478.90 | 478.90 | 478.90 | 478.90 | - |
| Mar 27, 2024 | 478.36 | 478.36 | 478.36 | 478.36 | 478.36 | - |
| Mar 26, 2024 | 474.22 | 474.22 | 474.22 | 474.22 | 474.22 | - |
| Mar 25, 2024 | 475.54 | 475.54 | 475.54 | 475.54 | 475.54 | - |
| Mar 22, 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| Mar 21, 2024 | 477.64 | 477.64 | 477.64 | 477.64 | 477.64 | - |
| Mar 20, 2024 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - |
| Mar 19, 2024 | 471.85 | 471.85 | 471.85 | 471.85 | 471.85 | - |
| Mar 18, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Mar 15, 2024 | 466.25 | 466.25 | 466.25 | 466.25 | 466.25 | - |
| Mar 14, 2024 | 469.26 | 469.26 | 469.26 | 469.26 | 469.26 | - |
| Mar 13, 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| Mar 12, 2024 | 471.38 | 471.38 | 471.38 | 471.38 | 471.38 | - |
| Mar 11, 2024 | 466.16 | 466.16 | 466.16 | 466.16 | 466.16 | - |
| Mar 08, 2024 | 466.69 | 466.69 | 466.69 | 466.69 | 466.69 | - |
| Mar 07, 2024 | 469.71 | 469.71 | 469.71 | 469.71 | 469.71 | - |
| Mar 06, 2024 | 464.87 | 464.87 | 464.87 | 464.87 | 464.87 | - |
| Mar 05, 2024 | 462.45 | 462.45 | 462.45 | 462.45 | 462.45 | - |
| Mar 04, 2024 | 467.19 | 467.19 | 467.19 | 467.19 | 467.19 | - |
| Mar 01, 2024 | 467.73 | 467.73 | 467.73 | 467.73 | 467.73 | - |
| Feb 29, 2024 | 463.98 | 463.98 | 463.98 | 463.98 | 463.98 | - |
| Feb 28, 2024 | 461.49 | 461.49 | 461.49 | 461.49 | 461.49 | - |
| Feb 27, 2024 | 462.21 | 462.21 | 462.21 | 462.21 | 462.21 | - |
| Feb 26, 2024 | 461.42 | 461.42 | 461.42 | 461.42 | 461.42 | - |
| Feb 23, 2024 | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | - |
| Feb 22, 2024 | 462.97 | 462.97 | 462.97 | 462.97 | 462.97 | - |
| Feb 21, 2024 | 453.39 | 453.39 | 453.39 | 453.39 | 453.39 | - |
| Feb 20, 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
| Feb 16, 2024 | 455.51 | 455.51 | 455.51 | 455.51 | 455.51 | - |
| Feb 15, 2024 | 457.63 | 457.63 | 457.63 | 457.63 | 457.63 | - |
| Feb 14, 2024 | 454.89 | 454.89 | 454.89 | 454.89 | 454.89 | - |
| Feb 13, 2024 | 450.49 | 450.49 | 450.49 | 450.49 | 450.49 | - |
| Feb 12, 2024 | 456.68 | 456.68 | 456.68 | 456.68 | 456.68 | - |
| Feb 09, 2024 | 457.10 | 457.10 | 457.10 | 457.10 | 457.10 | - |
| Feb 08, 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 454.45 | - |
| Feb 07, 2024 | 454.14 | 454.14 | 454.14 | 454.14 | 454.14 | - |
| Feb 06, 2024 | 450.41 | 450.41 | 450.41 | 450.41 | 450.41 | - |
| Feb 05, 2024 | 449.36 | 449.36 | 449.36 | 449.36 | 449.36 | - |
| Feb 02, 2024 | 450.79 | 450.79 | 450.79 | 450.79 | 450.79 | - |
| Feb 01, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| Jan 31, 2024 | 440.46 | 440.46 | 440.46 | 440.46 | 440.46 | - |
| Jan 30, 2024 | 447.65 | 447.65 | 447.65 | 447.65 | 447.65 | - |
| Jan 29, 2024 | 447.88 | 447.88 | 447.88 | 447.88 | 447.88 | - |
| Jan 26, 2024 | 444.51 | 444.51 | 444.51 | 444.51 | 444.51 | - |
| Jan 25, 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | - |
| Jan 24, 2024 | 442.45 | 442.45 | 442.45 | 442.45 | 442.45 | - |
| Jan 23, 2024 | 442.08 | 442.08 | 442.08 | 442.08 | 442.08 | - |
| Jan 22, 2024 | 440.79 | 440.79 | 440.79 | 440.79 | 440.79 | - |
| Jan 19, 2024 | 439.82 | 439.82 | 439.82 | 439.82 | 439.82 | - |
| Jan 18, 2024 | 434.45 | 434.45 | 434.45 | 434.45 | 434.45 | - |
| Jan 17, 2024 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | - |
| Jan 16, 2024 | 433.06 | 433.06 | 433.06 | 433.06 | 433.06 | - |
| Jan 12, 2024 | 434.67 | 434.67 | 434.67 | 434.67 | 434.67 | - |
| Jan 11, 2024 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | - |
| Jan 10, 2024 | 434.58 | 434.58 | 434.58 | 434.58 | 434.58 | - |
| Jan 09, 2024 | 432.12 | 432.12 | 432.12 | 432.12 | 432.12 | - |
| Jan 08, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 432.70 | - |
| Jan 05, 2024 | 426.69 | 426.69 | 426.69 | 426.69 | 426.69 | - |
| Jan 04, 2024 | 425.91 | 425.91 | 425.91 | 425.91 | 425.91 | - |
| Jan 03, 2024 | 427.32 | 427.32 | 427.32 | 427.32 | 427.32 | - |
| Jan 02, 2024 | 430.75 | 430.75 | 430.75 | 430.75 | 430.75 | - |
| Dec 29, 2023 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | - |
| Dec 28, 2023 | 434.40 | 434.40 | 434.40 | 434.40 | 434.40 | - |
| Dec 27, 2023 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | - |
| Dec 26, 2023 | 433.54 | 433.54 | 433.54 | 433.54 | 433.54 | - |
| Dec 22, 2023 | 431.71 | 431.71 | 431.71 | 431.71 | 431.71 | - |
| Dec 21, 2023 | 430.99 | 430.99 | 430.99 | 430.99 | 430.99 | - |
| Dec 20, 2023 | 426.61 | 426.61 | 426.61 | 426.61 | 426.61 | - |
| Dec 19, 2023 | 432.91 | 432.91 | 432.91 | 432.91 | 432.91 | - |
| Dec 19, 2023 | 6.308 Dividend | |||||
| Dec 18, 2023 | 436.63 | 436.63 | 436.63 | 436.63 | 430.32 | - |
| Dec 15, 2023 | 434.64 | 434.64 | 434.64 | 434.64 | 428.36 | - |
| Dec 14, 2023 | 434.66 | 434.66 | 434.66 | 434.66 | 428.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.