State Street Small/Mid Cap Equity Index (SSMHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 292.32 | 292.32 | 292.32 | 292.32 | 292.32 | - |
| Jun 07, 2024 | 290.77 | 290.77 | 290.77 | 290.77 | 290.77 | - |
| Jun 06, 2024 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | - |
| Jun 05, 2024 | 294.63 | 294.63 | 294.63 | 294.63 | 294.63 | - |
| Jun 04, 2024 | 290.46 | 290.46 | 290.46 | 290.46 | 290.46 | - |
| Jun 03, 2024 | 293.58 | 293.58 | 293.58 | 293.58 | 293.58 | - |
| May 31, 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | - |
| May 30, 2024 | 293.82 | 293.82 | 293.82 | 293.82 | 293.82 | - |
| May 29, 2024 | 292.55 | 292.55 | 292.55 | 292.55 | 292.55 | - |
| May 28, 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| May 24, 2024 | 297.56 | 297.56 | 297.56 | 297.56 | 297.56 | - |
| May 23, 2024 | 294.99 | 294.99 | 294.99 | 294.99 | 294.99 | - |
| May 22, 2024 | 299.36 | 299.36 | 299.36 | 299.36 | 299.36 | - |
| May 21, 2024 | 301.57 | 301.57 | 301.57 | 301.57 | 301.57 | - |
| May 20, 2024 | 302.47 | 302.47 | 302.47 | 302.47 | 302.47 | - |
| May 17, 2024 | 301.43 | 301.43 | 301.43 | 301.43 | 301.43 | - |
| May 16, 2024 | 301.18 | 301.18 | 301.18 | 301.18 | 301.18 | - |
| May 15, 2024 | 303.19 | 303.19 | 303.19 | 303.19 | 303.19 | - |
| May 14, 2024 | 299.92 | 299.92 | 299.92 | 299.92 | 299.92 | - |
| May 13, 2024 | 296.90 | 296.90 | 296.90 | 296.90 | 296.90 | - |
| May 10, 2024 | 296.84 | 296.84 | 296.84 | 296.84 | 296.84 | - |
| May 09, 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| May 08, 2024 | 295.18 | 295.18 | 295.18 | 295.18 | 295.18 | - |
| May 07, 2024 | 296.57 | 296.57 | 296.57 | 296.57 | 296.57 | - |
| May 06, 2024 | 297.15 | 297.15 | 297.15 | 297.15 | 297.15 | - |
| May 03, 2024 | 292.97 | 292.97 | 292.97 | 292.97 | 292.97 | - |
| May 02, 2024 | 290.52 | 290.52 | 290.52 | 290.52 | 290.52 | - |
| May 01, 2024 | 286.11 | 286.11 | 286.11 | 286.11 | 286.11 | - |
| Apr 30, 2024 | 285.09 | 285.09 | 285.09 | 285.09 | 285.09 | - |
| Apr 29, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Apr 26, 2024 | 289.58 | 289.58 | 289.58 | 289.58 | 289.58 | - |
| Apr 25, 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | - |
| Apr 24, 2024 | 288.91 | 288.91 | 288.91 | 288.91 | 288.91 | - |
| Apr 23, 2024 | 289.54 | 289.54 | 289.54 | 289.54 | 289.54 | - |
| Apr 22, 2024 | 284.34 | 284.34 | 284.34 | 284.34 | 284.34 | - |
| Apr 19, 2024 | 281.46 | 281.46 | 281.46 | 281.46 | 281.46 | - |
| Apr 18, 2024 | 281.62 | 281.62 | 281.62 | 281.62 | 281.62 | - |
| Apr 17, 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
| Apr 16, 2024 | 284.75 | 284.75 | 284.75 | 284.75 | 284.75 | - |
| Apr 15, 2024 | 285.88 | 285.88 | 285.88 | 285.88 | 285.88 | - |
| Apr 12, 2024 | 290.73 | 290.73 | 290.73 | 290.73 | 290.73 | - |
| Apr 11, 2024 | 296.22 | 296.22 | 296.22 | 296.22 | 296.22 | - |
| Apr 10, 2024 | 294.79 | 294.79 | 294.79 | 294.79 | 294.79 | - |
| Apr 09, 2024 | 300.57 | 300.57 | 300.57 | 300.57 | 300.57 | - |
| Apr 08, 2024 | 299.93 | 299.93 | 299.93 | 299.93 | 299.93 | - |
| Apr 05, 2024 | 298.45 | 298.45 | 298.45 | 298.45 | 298.45 | - |
| Apr 04, 2024 | 295.82 | 295.82 | 295.82 | 295.82 | 295.82 | - |
| Apr 03, 2024 | 299.01 | 299.01 | 299.01 | 299.01 | 299.01 | - |
| Apr 02, 2024 | 297.69 | 297.69 | 297.69 | 297.69 | 297.69 | - |
| Apr 01, 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
| Mar 28, 2024 | 304.62 | 304.62 | 304.62 | 304.62 | 304.62 | - |
| Mar 27, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
| Mar 26, 2024 | 299.26 | 299.26 | 299.26 | 299.26 | 299.26 | - |
| Mar 25, 2024 | 299.29 | 299.29 | 299.29 | 299.29 | 299.29 | - |
| Mar 22, 2024 | 299.12 | 299.12 | 299.12 | 299.12 | 299.12 | - |
| Mar 21, 2024 | 302.01 | 302.01 | 302.01 | 302.01 | 302.01 | - |
| Mar 20, 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
| Mar 19, 2024 | 293.97 | 293.97 | 293.97 | 293.97 | 293.97 | - |
| Mar 18, 2024 | 292.32 | 292.32 | 292.32 | 292.32 | 292.32 | - |
| Mar 15, 2024 | 292.83 | 292.83 | 292.83 | 292.83 | 292.83 | - |
| Mar 14, 2024 | 293.01 | 293.01 | 293.01 | 293.01 | 293.01 | - |
| Mar 13, 2024 | 297.34 | 297.34 | 297.34 | 297.34 | 297.34 | - |
| Mar 12, 2024 | 296.61 | 296.61 | 296.61 | 296.61 | 296.61 | - |
| Mar 11, 2024 | 295.67 | 295.67 | 295.67 | 295.67 | 295.67 | - |
| Mar 08, 2024 | 297.32 | 297.32 | 297.32 | 297.32 | 297.32 | - |
| Mar 07, 2024 | 298.66 | 298.66 | 298.66 | 298.66 | 298.66 | - |
| Mar 06, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Mar 05, 2024 | 293.44 | 293.44 | 293.44 | 293.44 | 293.44 | - |
| Mar 04, 2024 | 296.91 | 296.91 | 296.91 | 296.91 | 296.91 | - |
| Mar 01, 2024 | 296.83 | 296.83 | 296.83 | 296.83 | 296.83 | - |
| Feb 29, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
| Feb 28, 2024 | 292.94 | 292.94 | 292.94 | 292.94 | 292.94 | - |
| Feb 27, 2024 | 294.04 | 294.04 | 294.04 | 294.04 | 294.04 | - |
| Feb 26, 2024 | 291.55 | 291.55 | 291.55 | 291.55 | 291.55 | - |
| Feb 23, 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
| Feb 22, 2024 | 289.77 | 289.77 | 289.77 | 289.77 | 289.77 | - |
| Feb 21, 2024 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | - |
| Feb 20, 2024 | 287.35 | 287.35 | 287.35 | 287.35 | 287.35 | - |
| Feb 16, 2024 | 290.74 | 290.74 | 290.74 | 290.74 | 290.74 | - |
| Feb 15, 2024 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - |
| Feb 14, 2024 | 288.84 | 288.84 | 288.84 | 288.84 | 288.84 | - |
| Feb 13, 2024 | 282.66 | 282.66 | 282.66 | 282.66 | 282.66 | - |
| Feb 12, 2024 | 291.03 | 291.03 | 291.03 | 291.03 | 291.03 | - |
| Feb 09, 2024 | 288.33 | 288.33 | 288.33 | 288.33 | 288.33 | - |
| Feb 08, 2024 | 285.12 | 285.12 | 285.12 | 285.12 | 285.12 | - |
| Feb 07, 2024 | 281.54 | 281.54 | 281.54 | 281.54 | 281.54 | - |
| Feb 06, 2024 | 280.23 | 280.23 | 280.23 | 280.23 | 280.23 | - |
| Feb 05, 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | - |
| Feb 02, 2024 | 281.28 | 281.28 | 281.28 | 281.28 | 281.28 | - |
| Feb 01, 2024 | 280.97 | 280.97 | 280.97 | 280.97 | 280.97 | - |
| Jan 31, 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | - |
| Jan 30, 2024 | 283.53 | 283.53 | 283.53 | 283.53 | 283.53 | - |
| Jan 29, 2024 | 285.34 | 285.34 | 285.34 | 285.34 | 285.34 | - |
| Jan 26, 2024 | 280.88 | 280.88 | 280.88 | 280.88 | 280.88 | - |
| Jan 25, 2024 | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | - |
| Jan 24, 2024 | 278.96 | 278.96 | 278.96 | 278.96 | 278.96 | - |
| Jan 23, 2024 | 280.88 | 280.88 | 280.88 | 280.88 | 280.88 | - |
| Jan 22, 2024 | 281.62 | 281.62 | 281.62 | 281.62 | 281.62 | - |
| Jan 19, 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | - |
| Jan 18, 2024 | 274.33 | 274.33 | 274.33 | 274.33 | 274.33 | - |
| *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.