State Street Equity 500 Index A (SSSVX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 397.99 | 397.99 | 397.99 | 397.99 | 397.99 | - |
| May 16, 2024 | 397.52 | 397.52 | 397.52 | 397.52 | 397.52 | - |
| May 15, 2024 | 398.27 | 398.27 | 398.27 | 398.27 | 398.27 | - |
| May 14, 2024 | 393.59 | 393.59 | 393.59 | 393.59 | 393.59 | - |
| May 13, 2024 | 391.65 | 391.65 | 391.65 | 391.65 | 391.65 | - |
| May 10, 2024 | 391.74 | 391.74 | 391.74 | 391.74 | 391.74 | - |
| May 09, 2024 | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | - |
| May 08, 2024 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | - |
| May 07, 2024 | 389.01 | 389.01 | 389.01 | 389.01 | 389.01 | - |
| May 06, 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
| May 03, 2024 | 384.51 | 384.51 | 384.51 | 384.51 | 384.51 | - |
| May 02, 2024 | 379.74 | 379.74 | 379.74 | 379.74 | 379.74 | - |
| May 01, 2024 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | - |
| Apr 30, 2024 | 377.62 | 377.62 | 377.62 | 377.62 | 377.62 | - |
| Apr 29, 2024 | 383.62 | 383.62 | 383.62 | 383.62 | 383.62 | - |
| Apr 26, 2024 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - |
| Apr 25, 2024 | 378.54 | 378.54 | 378.54 | 378.54 | 378.54 | - |
| Apr 24, 2024 | 380.28 | 380.28 | 380.28 | 380.28 | 380.28 | - |
| Apr 23, 2024 | 380.19 | 380.19 | 380.19 | 380.19 | 380.19 | - |
| Apr 22, 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| Apr 19, 2024 | 372.46 | 372.46 | 372.46 | 372.46 | 372.46 | - |
| Apr 18, 2024 | 375.73 | 375.73 | 375.73 | 375.73 | 375.73 | - |
| Apr 17, 2024 | 376.54 | 376.54 | 376.54 | 376.54 | 376.54 | - |
| Apr 16, 2024 | 378.73 | 378.73 | 378.73 | 378.73 | 378.73 | - |
| Apr 15, 2024 | 379.52 | 379.52 | 379.52 | 379.52 | 379.52 | - |
| Apr 12, 2024 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | - |
| Apr 11, 2024 | 389.77 | 389.77 | 389.77 | 389.77 | 389.77 | - |
| Apr 10, 2024 | 386.89 | 386.89 | 386.89 | 386.89 | 386.89 | - |
| Apr 09, 2024 | 390.58 | 390.58 | 390.58 | 390.58 | 390.58 | - |
| Apr 08, 2024 | 389.97 | 389.97 | 389.97 | 389.97 | 389.97 | - |
| Apr 05, 2024 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | - |
| Apr 04, 2024 | 385.85 | 385.85 | 385.85 | 385.85 | 385.85 | - |
| Apr 03, 2024 | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | - |
| Apr 02, 2024 | 390.17 | 390.17 | 390.17 | 390.17 | 390.17 | - |
| Apr 01, 2024 | 393.01 | 393.01 | 393.01 | 393.01 | 393.01 | - |
| Mar 28, 2024 | 393.81 | 393.81 | 393.81 | 393.81 | 393.81 | - |
| Mar 27, 2024 | 393.39 | 393.39 | 393.39 | 393.39 | 393.39 | - |
| Mar 26, 2024 | 389.99 | 389.99 | 389.99 | 389.99 | 389.99 | - |
| Mar 25, 2024 | 391.08 | 391.08 | 391.08 | 391.08 | 391.08 | - |
| Mar 22, 2024 | 392.28 | 392.28 | 392.28 | 392.28 | 392.28 | - |
| Mar 21, 2024 | 392.82 | 392.82 | 392.82 | 392.82 | 392.82 | - |
| Mar 20, 2024 | 391.56 | 391.56 | 391.56 | 391.56 | 391.56 | - |
| Mar 19, 2024 | 388.07 | 388.07 | 388.07 | 388.07 | 388.07 | - |
| Mar 18, 2024 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | - |
| Mar 15, 2024 | 383.47 | 383.47 | 383.47 | 383.47 | 383.47 | - |
| Mar 14, 2024 | 385.96 | 385.96 | 385.96 | 385.96 | 385.96 | - |
| Mar 13, 2024 | 386.99 | 386.99 | 386.99 | 386.99 | 386.99 | - |
| Mar 12, 2024 | 387.72 | 387.72 | 387.72 | 387.72 | 387.72 | - |
| Mar 11, 2024 | 383.43 | 383.43 | 383.43 | 383.43 | 383.43 | - |
| Mar 08, 2024 | 383.87 | 383.87 | 383.87 | 383.87 | 383.87 | - |
| Mar 07, 2024 | 386.37 | 386.37 | 386.37 | 386.37 | 386.37 | - |
| Mar 06, 2024 | 382.39 | 382.39 | 382.39 | 382.39 | 382.39 | - |
| Mar 05, 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | - |
| Mar 04, 2024 | 384.31 | 384.31 | 384.31 | 384.31 | 384.31 | - |
| Mar 01, 2024 | 384.76 | 384.76 | 384.76 | 384.76 | 384.76 | - |
| Feb 29, 2024 | 381.69 | 381.69 | 381.69 | 381.69 | 381.69 | - |
| Feb 28, 2024 | 379.64 | 379.64 | 379.64 | 379.64 | 379.64 | - |
| Feb 27, 2024 | 380.24 | 380.24 | 380.24 | 380.24 | 380.24 | - |
| Feb 26, 2024 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | - |
| Feb 23, 2024 | 381.02 | 381.02 | 381.02 | 381.02 | 381.02 | - |
| Feb 22, 2024 | 380.89 | 380.89 | 380.89 | 380.89 | 380.89 | - |
| Feb 21, 2024 | 373.01 | 373.01 | 373.01 | 373.01 | 373.01 | - |
| Feb 20, 2024 | 372.52 | 372.52 | 372.52 | 372.52 | 372.52 | - |
| Feb 16, 2024 | 374.77 | 374.77 | 374.77 | 374.77 | 374.77 | - |
| Feb 15, 2024 | 376.53 | 376.53 | 376.53 | 376.53 | 376.53 | - |
| Feb 14, 2024 | 374.28 | 374.28 | 374.28 | 374.28 | 374.28 | - |
| Feb 13, 2024 | 370.66 | 370.66 | 370.66 | 370.66 | 370.66 | - |
| Feb 12, 2024 | 375.76 | 375.76 | 375.76 | 375.76 | 375.76 | - |
| Feb 09, 2024 | 376.11 | 376.11 | 376.11 | 376.11 | 376.11 | - |
| Feb 08, 2024 | 373.94 | 373.94 | 373.94 | 373.94 | 373.94 | - |
| Feb 07, 2024 | 373.69 | 373.69 | 373.69 | 373.69 | 373.69 | - |
| Feb 06, 2024 | 370.63 | 370.63 | 370.63 | 370.63 | 370.63 | - |
| Feb 05, 2024 | 369.77 | 369.77 | 369.77 | 369.77 | 369.77 | - |
| Feb 02, 2024 | 370.95 | 370.95 | 370.95 | 370.95 | 370.95 | - |
| Feb 01, 2024 | 367.02 | 367.02 | 367.02 | 367.02 | 367.02 | - |
| Jan 31, 2024 | 362.47 | 362.47 | 362.47 | 362.47 | 362.47 | - |
| Jan 30, 2024 | 368.39 | 368.39 | 368.39 | 368.39 | 368.39 | - |
| Jan 29, 2024 | 368.58 | 368.58 | 368.58 | 368.58 | 368.58 | - |
| Jan 26, 2024 | 365.81 | 365.81 | 365.81 | 365.81 | 365.81 | - |
| Jan 25, 2024 | 366.07 | 366.07 | 366.07 | 366.07 | 366.07 | - |
| Jan 24, 2024 | 364.14 | 364.14 | 364.14 | 364.14 | 364.14 | - |
| Jan 23, 2024 | 363.84 | 363.84 | 363.84 | 363.84 | 363.84 | - |
| Jan 22, 2024 | 362.78 | 362.78 | 362.78 | 362.78 | 362.78 | - |
| Jan 19, 2024 | 361.98 | 361.98 | 361.98 | 361.98 | 361.98 | - |
| Jan 18, 2024 | 357.58 | 357.58 | 357.58 | 357.58 | 357.58 | - |
| Jan 17, 2024 | 354.45 | 354.45 | 354.45 | 354.45 | 354.45 | - |
| Jan 16, 2024 | 356.44 | 356.44 | 356.44 | 356.44 | 356.44 | - |
| Jan 12, 2024 | 357.77 | 357.77 | 357.77 | 357.77 | 357.77 | - |
| Jan 11, 2024 | 357.49 | 357.49 | 357.49 | 357.49 | 357.49 | - |
| Jan 10, 2024 | 357.72 | 357.72 | 357.72 | 357.72 | 357.72 | - |
| Jan 09, 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
| Jan 08, 2024 | 356.18 | 356.18 | 356.18 | 356.18 | 356.18 | - |
| Jan 05, 2024 | 351.24 | 351.24 | 351.24 | 351.24 | 351.24 | - |
| Jan 04, 2024 | 350.61 | 350.61 | 350.61 | 350.61 | 350.61 | - |
| Jan 03, 2024 | 351.77 | 351.77 | 351.77 | 351.77 | 351.77 | - |
| Jan 02, 2024 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | - |
| Dec 29, 2023 | 356.63 | 356.63 | 356.63 | 356.63 | 356.63 | - |
| Dec 28, 2023 | 357.63 | 357.63 | 357.63 | 357.63 | 357.63 | - |
| Dec 27, 2023 | 357.47 | 357.47 | 357.47 | 357.47 | 357.47 | - |
| Dec 26, 2023 | 356.93 | 356.93 | 356.93 | 356.93 | 356.93 | - |
| *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.