Canada markets closed

State Street Instl Small-Cap Equity Svc (SSQSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.32+0.13 (+0.76%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202417.1917.1917.1917.1917.19-
May 01, 202416.9716.9716.9716.9716.97-
Apr 30, 202416.9416.9416.9416.9416.94-
Apr 29, 202417.2317.2317.2317.2317.23-
Apr 26, 202417.1217.1217.1217.1217.12-
Apr 25, 202417.0817.0817.0817.0817.08-
Apr 24, 202417.2317.2317.2317.2317.23-
Apr 23, 202417.2417.2417.2417.2417.24-
Apr 22, 202416.9716.9716.9716.9716.97-
Apr 19, 202416.8016.8016.8016.8016.80-
Apr 18, 202416.7116.7116.7116.7116.71-
Apr 17, 202416.7316.7316.7316.7316.73-
Apr 16, 202416.8716.8716.8716.8716.87-
Apr 15, 202416.9516.9516.9516.9516.95-
Apr 12, 202417.1217.1217.1217.1217.12-
Apr 11, 202417.4217.4217.4217.4217.42-
Apr 10, 202417.3817.3817.3817.3817.38-
Apr 09, 202417.8017.8017.8017.8017.80-
Apr 08, 202417.7017.7017.7017.7017.70-
Apr 05, 202417.6117.6117.6117.6117.61-
Apr 04, 202417.4917.4917.4917.4917.49-
Apr 03, 202417.6217.6217.6217.6217.62-
Apr 02, 202417.5717.5717.5717.5717.57-
Apr 01, 202417.8417.8417.8417.8417.84-
Mar 28, 202418.0218.0218.0218.0218.02-
Mar 27, 202417.9417.9417.9417.9417.94-
Mar 26, 202417.6017.6017.6017.6017.60-
Mar 25, 202417.6017.6017.6017.6017.60-
Mar 22, 202417.6517.6517.6517.6517.65-
Mar 21, 202417.7917.7917.7917.7917.79-
Mar 20, 202417.6217.6217.6217.6217.62-
Mar 19, 202417.4017.4017.4017.4017.40-
Mar 18, 202417.2817.2817.2817.2817.28-
Mar 15, 202417.3317.3317.3317.3317.33-
Mar 14, 202417.2717.2717.2717.2717.27-
Mar 13, 202417.5317.5317.5317.5317.53-
Mar 12, 202417.5117.5117.5117.5117.51-
Mar 11, 202417.5117.5117.5117.5117.51-
Mar 08, 202417.6017.6017.6017.6017.60-
Mar 07, 202417.6317.6317.6317.6317.63-
Mar 06, 202417.5017.5017.5017.5017.50-
Mar 05, 202417.4017.4017.4017.4017.40-
Mar 04, 202417.5217.5217.5217.5217.52-
Mar 01, 202417.5517.5517.5517.5517.55-
Feb 29, 202417.4817.4817.4817.4817.48-
Feb 28, 202417.2417.2417.2417.2417.24-
Feb 27, 202417.3317.3317.3317.3317.33-
Feb 26, 202417.1917.1917.1917.1917.19-
Feb 23, 202417.1817.1817.1817.1817.18-
Feb 22, 202417.0917.0917.0917.0917.09-
Feb 21, 202416.9716.9716.9716.9716.97-
Feb 20, 202417.1017.1017.1017.1017.10-
Feb 16, 202417.2717.2717.2717.2717.27-
Feb 15, 202417.3817.3817.3817.3817.38-
Feb 14, 202417.0217.0217.0217.0217.02-
Feb 13, 202416.6816.6816.6816.6816.68-
Feb 12, 202417.2617.2617.2617.2617.26-
Feb 09, 202417.0317.0317.0317.0317.03-
Feb 08, 202416.8516.8516.8516.8516.85-
Feb 07, 202416.6316.6316.6316.6316.63-
Feb 06, 202416.6416.6416.6416.6416.64-
Feb 05, 202416.5116.5116.5116.5116.51-
Feb 02, 202416.7616.7616.7616.7616.76-
Feb 01, 202416.7716.7716.7716.7716.77-
Jan 31, 202416.5916.5916.5916.5916.59-
Jan 30, 202416.9816.9816.9816.9816.98-
Jan 29, 202417.0717.0717.0717.0717.07-
Jan 26, 202416.8316.8316.8316.8316.83-
Jan 25, 202416.8216.8216.8216.8216.82-
Jan 24, 202416.7216.7216.7216.7216.72-
Jan 23, 202416.8616.8616.8616.8616.86-
Jan 22, 202416.9316.9316.9316.9316.93-
Jan 19, 202416.6616.6616.6616.6616.66-
Jan 18, 202416.5116.5116.5116.5116.51-
Jan 17, 202416.3816.3816.3816.3816.38-
Jan 16, 202416.4916.4916.4916.4916.49-
Jan 12, 202416.6116.6116.6116.6116.61-
Jan 11, 202416.6416.6416.6416.6416.64-
Jan 10, 202416.7116.7116.7116.7116.71-
Jan 09, 202416.6316.6316.6316.6316.63-
Jan 08, 202416.7816.7816.7816.7816.78-
Jan 05, 202416.5016.5016.5016.5016.50-
Jan 04, 202416.5516.5516.5516.5516.55-
Jan 03, 202416.5516.5516.5516.5516.55-
Jan 02, 202417.0217.0217.0217.0217.02-
Dec 29, 202317.1617.1617.1617.1617.16-
Dec 28, 202317.3717.3717.3717.3717.37-
Dec 27, 202317.3917.3917.3917.3917.39-
Dec 26, 202317.3817.3817.3817.3817.38-
Dec 22, 202317.2217.2217.2217.2217.22-
Dec 21, 202317.1117.1117.1117.1117.11-
Dec 20, 202316.8416.8416.8416.8416.84-
Dec 19, 202317.1217.1217.1217.1217.12-
Dec 19, 20230.085 Dividend
Dec 19, 20231.208 Capital Gain
Dec 18, 202318.1218.1218.1218.1216.83-
Dec 15, 202318.1118.1118.1118.1116.82-
Dec 14, 202318.2718.2718.2718.2716.97-
Dec 13, 202317.8117.8117.8117.8116.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...