State Street S&P 500 Index N (SVSPX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | - |
| Apr 17, 2024 | 237.53 | 237.53 | 237.53 | 237.53 | 237.53 | - |
| Apr 16, 2024 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | - |
| Apr 15, 2024 | 239.41 | 239.41 | 239.41 | 239.41 | 239.41 | - |
| Apr 12, 2024 | 242.32 | 242.32 | 242.32 | 242.32 | 242.32 | - |
| Apr 11, 2024 | 245.87 | 245.87 | 245.87 | 245.87 | 245.87 | - |
| Apr 10, 2024 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | - |
| Apr 09, 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 246.38 | - |
| Apr 08, 2024 | 245.99 | 245.99 | 245.99 | 245.99 | 245.99 | - |
| Apr 05, 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
| Apr 04, 2024 | 243.38 | 243.38 | 243.38 | 243.38 | 243.38 | - |
| Apr 03, 2024 | 246.39 | 246.39 | 246.39 | 246.39 | 246.39 | - |
| Apr 02, 2024 | 246.11 | 246.11 | 246.11 | 246.11 | 246.11 | - |
| Apr 01, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
| Mar 28, 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| Mar 27, 2024 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | - |
| Mar 26, 2024 | 245.97 | 245.97 | 245.97 | 245.97 | 245.97 | - |
| Mar 25, 2024 | 246.66 | 246.66 | 246.66 | 246.66 | 246.66 | - |
| Mar 22, 2024 | 247.42 | 247.42 | 247.42 | 247.42 | 247.42 | - |
| Mar 21, 2024 | 247.76 | 247.76 | 247.76 | 247.76 | 247.76 | - |
| Mar 20, 2024 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | - |
| Mar 19, 2024 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | - |
| Mar 18, 2024 | 243.37 | 243.37 | 243.37 | 243.37 | 243.37 | - |
| Mar 18, 2024 | 0.711 Dividend | |||||
| Mar 15, 2024 | 242.54 | 242.54 | 242.54 | 242.54 | 241.83 | - |
| Mar 14, 2024 | 244.12 | 244.12 | 244.12 | 244.12 | 243.40 | - |
| Mar 13, 2024 | 244.76 | 244.76 | 244.76 | 244.76 | 244.04 | - |
| Mar 12, 2024 | 245.23 | 245.23 | 245.23 | 245.23 | 244.51 | - |
| Mar 11, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 241.79 | - |
| Mar 08, 2024 | 242.77 | 242.77 | 242.77 | 242.77 | 242.06 | - |
| Mar 07, 2024 | 244.35 | 244.35 | 244.35 | 244.35 | 243.63 | - |
| Mar 06, 2024 | 241.82 | 241.82 | 241.82 | 241.82 | 241.11 | - |
| Mar 05, 2024 | 240.56 | 240.56 | 240.56 | 240.56 | 239.85 | - |
| Mar 04, 2024 | 243.04 | 243.04 | 243.04 | 243.04 | 242.33 | - |
| Mar 01, 2024 | 243.33 | 243.33 | 243.33 | 243.33 | 242.62 | - |
| Feb 29, 2024 | 241.38 | 241.38 | 241.38 | 241.38 | 240.67 | - |
| Feb 28, 2024 | 240.07 | 240.07 | 240.07 | 240.07 | 239.37 | - |
| Feb 27, 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 239.75 | - |
| Feb 26, 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 239.33 | - |
| Feb 23, 2024 | 240.94 | 240.94 | 240.94 | 240.94 | 240.23 | - |
| Feb 22, 2024 | 240.85 | 240.85 | 240.85 | 240.85 | 240.14 | - |
| Feb 21, 2024 | 235.87 | 235.87 | 235.87 | 235.87 | 235.18 | - |
| Feb 20, 2024 | 235.56 | 235.56 | 235.56 | 235.56 | 234.87 | - |
| Feb 16, 2024 | 236.98 | 236.98 | 236.98 | 236.98 | 236.29 | - |
| Feb 15, 2024 | 238.09 | 238.09 | 238.09 | 238.09 | 237.39 | - |
| Feb 14, 2024 | 236.66 | 236.66 | 236.66 | 236.66 | 235.97 | - |
| Feb 13, 2024 | 234.37 | 234.37 | 234.37 | 234.37 | 233.68 | - |
| Feb 12, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 236.90 | - |
| Feb 09, 2024 | 237.81 | 237.81 | 237.81 | 237.81 | 237.11 | - |
| Feb 08, 2024 | 236.44 | 236.44 | 236.44 | 236.44 | 235.75 | - |
| Feb 07, 2024 | 236.28 | 236.28 | 236.28 | 236.28 | 235.59 | - |
| Feb 06, 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 233.66 | - |
| Feb 05, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.11 | - |
| Feb 02, 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 233.86 | - |
| Feb 01, 2024 | 232.06 | 232.06 | 232.06 | 232.06 | 231.38 | - |
| Jan 31, 2024 | 229.18 | 229.18 | 229.18 | 229.18 | 228.51 | - |
| Jan 30, 2024 | 232.94 | 232.94 | 232.94 | 232.94 | 232.26 | - |
| Jan 29, 2024 | 233.06 | 233.06 | 233.06 | 233.06 | 232.38 | - |
| Jan 26, 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 230.62 | - |
| Jan 25, 2024 | 231.46 | 231.46 | 231.46 | 231.46 | 230.78 | - |
| Jan 24, 2024 | 230.23 | 230.23 | 230.23 | 230.23 | 229.56 | - |
| Jan 23, 2024 | 230.05 | 230.05 | 230.05 | 230.05 | 229.38 | - |
| Jan 22, 2024 | 229.37 | 229.37 | 229.37 | 229.37 | 228.70 | - |
| Jan 19, 2024 | 228.87 | 228.87 | 228.87 | 228.87 | 228.20 | - |
| Jan 18, 2024 | 226.07 | 226.07 | 226.07 | 226.07 | 225.41 | - |
| Jan 17, 2024 | 224.08 | 224.08 | 224.08 | 224.08 | 223.42 | - |
| Jan 16, 2024 | 225.34 | 225.34 | 225.34 | 225.34 | 224.68 | - |
| Jan 12, 2024 | 226.18 | 226.18 | 226.18 | 226.18 | 225.52 | - |
| Jan 11, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.34 | - |
| Jan 10, 2024 | 226.14 | 226.14 | 226.14 | 226.14 | 225.48 | - |
| Jan 09, 2024 | 224.87 | 224.87 | 224.87 | 224.87 | 224.21 | - |
| Jan 08, 2024 | 225.17 | 225.17 | 225.17 | 225.17 | 224.51 | - |
| Jan 05, 2024 | 222.03 | 222.03 | 222.03 | 222.03 | 221.38 | - |
| Jan 04, 2024 | 221.63 | 221.63 | 221.63 | 221.63 | 220.98 | - |
| Jan 03, 2024 | 222.36 | 222.36 | 222.36 | 222.36 | 221.71 | - |
| Jan 02, 2024 | 224.16 | 224.16 | 224.16 | 224.16 | 223.50 | - |
| Dec 29, 2023 | 225.43 | 225.43 | 225.43 | 225.43 | 224.77 | - |
| Dec 28, 2023 | 226.06 | 226.06 | 226.06 | 226.06 | 225.40 | - |
| Dec 27, 2023 | 225.95 | 225.95 | 225.95 | 225.95 | 225.29 | - |
| Dec 26, 2023 | 225.61 | 225.61 | 225.61 | 225.61 | 224.95 | - |
| Dec 22, 2023 | 224.66 | 224.66 | 224.66 | 224.66 | 224.00 | - |
| Dec 21, 2023 | 224.29 | 224.29 | 224.29 | 224.29 | 223.63 | - |
| Dec 20, 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.35 | - |
| Dec 19, 2023 | 225.29 | 225.29 | 225.29 | 225.29 | 224.63 | - |
| Dec 18, 2023 | 223.95 | 223.95 | 223.95 | 223.95 | 223.29 | - |
| Dec 18, 2023 | 0.956 Dividend | |||||
| Dec 18, 2023 | 24.471 Capital Gain | |||||
| Dec 15, 2023 | 248.24 | 248.24 | 248.24 | 248.24 | 222.16 | - |
| Dec 14, 2023 | 248.25 | 248.25 | 248.25 | 248.25 | 222.17 | - |
| Dec 13, 2023 | 247.54 | 247.54 | 247.54 | 247.54 | 221.53 | - |
| Dec 12, 2023 | 244.19 | 244.19 | 244.19 | 244.19 | 218.54 | - |
| Dec 11, 2023 | 243.06 | 243.06 | 243.06 | 243.06 | 217.52 | - |
| Dec 08, 2023 | 242.11 | 242.11 | 242.11 | 242.11 | 216.67 | - |
| Dec 07, 2023 | 241.12 | 241.12 | 241.12 | 241.12 | 215.79 | - |
| Dec 06, 2023 | 239.17 | 239.17 | 239.17 | 239.17 | 214.04 | - |
| Dec 05, 2023 | 240.10 | 240.10 | 240.10 | 240.10 | 214.88 | - |
| Dec 04, 2023 | 240.23 | 240.23 | 240.23 | 240.23 | 214.99 | - |
| Dec 01, 2023 | 241.54 | 241.54 | 241.54 | 241.54 | 216.16 | - |
| Nov 30, 2023 | 240.10 | 240.10 | 240.10 | 240.10 | 214.88 | - |
| Nov 29, 2023 | 239.12 | 239.12 | 239.12 | 239.12 | 214.00 | - |
| *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.