State Street Small/Mid Cap Equity Idx I (SSMLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | - |
| May 01, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| Apr 30, 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
| Apr 29, 2024 | 269.54 | 269.54 | 269.54 | 269.54 | 269.54 | - |
| Apr 26, 2024 | 268.22 | 268.22 | 268.22 | 268.22 | 268.22 | - |
| Apr 25, 2024 | 266.26 | 266.26 | 266.26 | 266.26 | 266.26 | - |
| Apr 24, 2024 | 267.61 | 267.61 | 267.61 | 267.61 | 267.61 | - |
| Apr 23, 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
| Apr 22, 2024 | 263.38 | 263.38 | 263.38 | 263.38 | 263.38 | - |
| Apr 19, 2024 | 260.72 | 260.72 | 260.72 | 260.72 | 260.72 | - |
| Apr 18, 2024 | 260.87 | 260.87 | 260.87 | 260.87 | 260.87 | - |
| Apr 17, 2024 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | - |
| Apr 16, 2024 | 263.77 | 263.77 | 263.77 | 263.77 | 263.77 | - |
| Apr 15, 2024 | 264.82 | 264.82 | 264.82 | 264.82 | 264.82 | - |
| Apr 12, 2024 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | - |
| Apr 11, 2024 | 274.41 | 274.41 | 274.41 | 274.41 | 274.41 | - |
| Apr 10, 2024 | 273.08 | 273.08 | 273.08 | 273.08 | 273.08 | - |
| Apr 09, 2024 | 278.44 | 278.44 | 278.44 | 278.44 | 278.44 | - |
| Apr 08, 2024 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | - |
| Apr 05, 2024 | 276.48 | 276.48 | 276.48 | 276.48 | 276.48 | - |
| Apr 04, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| Apr 03, 2024 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | - |
| Apr 02, 2024 | 275.78 | 275.78 | 275.78 | 275.78 | 275.78 | - |
| Apr 01, 2024 | 279.83 | 279.83 | 279.83 | 279.83 | 279.83 | - |
| Mar 28, 2024 | 282.21 | 282.21 | 282.21 | 282.21 | 282.21 | - |
| Mar 27, 2024 | 281.32 | 281.32 | 281.32 | 281.32 | 281.32 | - |
| Mar 26, 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
| Mar 25, 2024 | 277.28 | 277.28 | 277.28 | 277.28 | 277.28 | - |
| Mar 22, 2024 | 277.12 | 277.12 | 277.12 | 277.12 | 277.12 | - |
| Mar 21, 2024 | 279.81 | 279.81 | 279.81 | 279.81 | 279.81 | - |
| Mar 20, 2024 | 277.16 | 277.16 | 277.16 | 277.16 | 277.16 | - |
| Mar 19, 2024 | 272.36 | 272.36 | 272.36 | 272.36 | 272.36 | - |
| Mar 18, 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | - |
| Mar 15, 2024 | 271.31 | 271.31 | 271.31 | 271.31 | 271.31 | - |
| Mar 14, 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 271.48 | - |
| Mar 13, 2024 | 275.49 | 275.49 | 275.49 | 275.49 | 275.49 | - |
| Mar 12, 2024 | 274.82 | 274.82 | 274.82 | 274.82 | 274.82 | - |
| Mar 11, 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | - |
| Mar 08, 2024 | 275.48 | 275.48 | 275.48 | 275.48 | 275.48 | - |
| Mar 07, 2024 | 276.73 | 276.73 | 276.73 | 276.73 | 276.73 | - |
| Mar 06, 2024 | 274.26 | 274.26 | 274.26 | 274.26 | 274.26 | - |
| Mar 05, 2024 | 271.89 | 271.89 | 271.89 | 271.89 | 271.89 | - |
| Mar 04, 2024 | 275.11 | 275.11 | 275.11 | 275.11 | 275.11 | - |
| Mar 01, 2024 | 275.04 | 275.04 | 275.04 | 275.04 | 275.04 | - |
| Feb 29, 2024 | 273.12 | 273.12 | 273.12 | 273.12 | 273.12 | - |
| Feb 28, 2024 | 271.44 | 271.44 | 271.44 | 271.44 | 271.44 | - |
| Feb 27, 2024 | 272.46 | 272.46 | 272.46 | 272.46 | 272.46 | - |
| Feb 26, 2024 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | - |
| Feb 23, 2024 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | - |
| Feb 22, 2024 | 268.51 | 268.51 | 268.51 | 268.51 | 268.51 | - |
| Feb 21, 2024 | 264.89 | 264.89 | 264.89 | 264.89 | 264.89 | - |
| Feb 20, 2024 | 266.27 | 266.27 | 266.27 | 266.27 | 266.27 | - |
| Feb 16, 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 269.42 | - |
| Feb 15, 2024 | 271.88 | 271.88 | 271.88 | 271.88 | 271.88 | - |
| Feb 14, 2024 | 267.66 | 267.66 | 267.66 | 267.66 | 267.66 | - |
| Feb 13, 2024 | 261.94 | 261.94 | 261.94 | 261.94 | 261.94 | - |
| Feb 12, 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| Feb 09, 2024 | 267.19 | 267.19 | 267.19 | 267.19 | 267.19 | - |
| Feb 08, 2024 | 264.22 | 264.22 | 264.22 | 264.22 | 264.22 | - |
| Feb 07, 2024 | 260.91 | 260.91 | 260.91 | 260.91 | 260.91 | - |
| Feb 06, 2024 | 259.69 | 259.69 | 259.69 | 259.69 | 259.69 | - |
| Feb 05, 2024 | 257.32 | 257.32 | 257.32 | 257.32 | 257.32 | - |
| Feb 02, 2024 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | - |
| Feb 01, 2024 | 260.39 | 260.39 | 260.39 | 260.39 | 260.39 | - |
| Jan 31, 2024 | 257.15 | 257.15 | 257.15 | 257.15 | 257.15 | - |
| Jan 30, 2024 | 262.76 | 262.76 | 262.76 | 262.76 | 262.76 | - |
| Jan 29, 2024 | 264.44 | 264.44 | 264.44 | 264.44 | 264.44 | - |
| Jan 26, 2024 | 260.31 | 260.31 | 260.31 | 260.31 | 260.31 | - |
| Jan 25, 2024 | 259.82 | 259.82 | 259.82 | 259.82 | 259.82 | - |
| Jan 24, 2024 | 258.54 | 258.54 | 258.54 | 258.54 | 258.54 | - |
| Jan 23, 2024 | 260.32 | 260.32 | 260.32 | 260.32 | 260.32 | - |
| Jan 22, 2024 | 261.01 | 261.01 | 261.01 | 261.01 | 261.01 | - |
| Jan 19, 2024 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | - |
| Jan 18, 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| Jan 17, 2024 | 252.57 | 252.57 | 252.57 | 252.57 | 252.57 | - |
| Jan 16, 2024 | 254.49 | 254.49 | 254.49 | 254.49 | 254.49 | - |
| Jan 12, 2024 | 256.69 | 256.69 | 256.69 | 256.69 | 256.69 | - |
| Jan 11, 2024 | 257.27 | 257.27 | 257.27 | 257.27 | 257.27 | - |
| Jan 10, 2024 | 258.33 | 258.33 | 258.33 | 258.33 | 258.33 | - |
| Jan 09, 2024 | 257.72 | 257.72 | 257.72 | 257.72 | 257.72 | - |
| Jan 08, 2024 | 259.29 | 259.29 | 259.29 | 259.29 | 259.29 | - |
| Jan 05, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
| Jan 04, 2024 | 254.16 | 254.16 | 254.16 | 254.16 | 254.16 | - |
| Jan 03, 2024 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | - |
| Jan 02, 2024 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | - |
| Dec 29, 2023 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| Dec 28, 2023 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | - |
| Dec 27, 2023 | 266.73 | 266.73 | 266.73 | 266.73 | 266.73 | - |
| Dec 26, 2023 | 265.99 | 265.99 | 265.99 | 265.99 | 265.99 | - |
| Dec 26, 2023 | 3.854 Dividend | |||||
| Dec 26, 2023 | 2.344 Capital Gain | |||||
| Dec 22, 2023 | 269.66 | 269.66 | 269.66 | 269.66 | 263.46 | - |
| Dec 21, 2023 | 268.12 | 268.12 | 268.12 | 268.12 | 261.96 | - |
| Dec 20, 2023 | 263.87 | 263.87 | 263.87 | 263.87 | 257.81 | - |
| Dec 19, 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 262.82 | - |
| Dec 18, 2023 | 264.98 | 264.98 | 264.98 | 264.98 | 258.89 | - |
| Dec 15, 2023 | 264.78 | 264.78 | 264.78 | 264.78 | 258.69 | - |
| Dec 14, 2023 | 266.43 | 266.43 | 266.43 | 266.43 | 260.31 | - |
| Dec 13, 2023 | 260.17 | 260.17 | 260.17 | 260.17 | 254.19 | - |
| *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.