Nasdaq - Delayed Quote
USD
State Street Small/Mid Cap Equity Index (SSMHX)
370.07
-0.14
(-0.04%)
At close: 6:08:52 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
370.21
370.21
370.21
370.21
370.21
-
Oct 29, 2026
377.58
377.58
377.58
377.58
377.58
-
Oct 28, 2026
374.52
374.52
374.52
374.52
374.52
-
Oct 27, 2026
373.45
373.45
373.45
373.45
373.45
-
Oct 26, 2026
370.36
370.36
370.36
370.36
370.36
-
Oct 23, 2026
369.13
369.13
369.13
369.13
369.13
-
Oct 22, 2026
369.86
369.86
369.86
369.86
369.86
-
Oct 21, 2026
372.34
372.34
372.34
372.34
372.34
-
Oct 20, 2026
370.01
370.01
370.01
370.01
370.01
-
Oct 19, 2026
365.19
365.19
365.19
365.19
365.19
-
Oct 16, 2026
364.53
364.53
364.53
364.53
364.53
-
Oct 15, 2026
371.04
371.04
371.04
371.04
371.04
-
Oct 14, 2026
366.00
366.00
366.00
366.00
366.00
-
Oct 13, 2026
373.62
373.62
373.62
373.62
373.62
-
Oct 12, 2026
374.97
374.97
374.97
374.97
374.97
-
Oct 9, 2026
377.45
377.45
377.45
377.45
377.45
-
Oct 8, 2026
374.32
374.32
374.32
374.32
374.32
-
Oct 7, 2026
374.34
374.34
374.34
374.34
374.34
-
Oct 6, 2026
379.96
379.96
379.96
379.96
379.96
-
Oct 5, 2026
379.43
379.43
379.43
379.43
379.43
-
Oct 2, 2026
376.67
376.67
376.67
376.67
376.67
-
Oct 1, 2026
373.45
373.45
373.45
373.45
373.45
-
Sep 30, 2026
370.83
370.83
370.83
370.83
370.83
-
Sep 29, 2026
372.13
372.13
372.13
372.13
372.13
-
Sep 28, 2026
372.64
372.64
372.64
372.64
372.64
-
Sep 25, 2026
376.78
376.78
376.78
376.78
376.78
-
Sep 24, 2026
376.50
376.50
376.50
376.50
376.50
-
Sep 23, 2026
377.08
377.08
377.08
377.08
377.08
-
Sep 22, 2026
381.68
381.68
381.68
381.68
381.68
-
Sep 21, 2026
380.06
380.06
380.06
380.06
380.06
-
Sep 18, 2026
376.41
376.41
376.41
376.41
376.41
-
Sep 17, 2026
378.14
378.14
378.14
378.14
378.14
-
Sep 16, 2026
374.91
374.91
374.91
374.91
374.91
-
Sep 15, 2026
376.29
376.29
376.29
376.29
376.29
-
Sep 14, 2026
379.29
379.29
379.29
379.29
379.29
-
Sep 11, 2026
380.68
380.68
380.68
380.68
380.68
-
Sep 10, 2026
377.96
377.96
377.96
377.96
377.96
-
Sep 9, 2026
382.23
382.23
382.23
382.23
382.23
-
Sep 8, 2026
386.44
386.44
386.44
386.44
386.44
-
Sep 4, 2026
388.87
388.87
388.87
388.87
388.87
-
Sep 3, 2026
388.50
388.50
388.50
388.50
388.50
-
Sep 2, 2026
383.57
383.57
383.57
383.57
383.57
-
Sep 1, 2026
381.08
381.08
381.08
381.08
381.08
-
Aug 31, 2026
386.64
386.64
386.64
386.64
386.64
-
Aug 28, 2026
387.92
387.92
387.92
387.92
387.92
-
Aug 27, 2026
393.37
393.37
393.37
393.37
393.37
-
Aug 26, 2026
391.30
391.30
391.30
391.30
391.30
-
Aug 25, 2026
391.13
391.13
391.13
391.13
391.13
-
Aug 24, 2026
389.77
389.77
389.77
389.77
389.77
-
Aug 21, 2026
393.19
393.19
393.19
393.19
393.19
-
Aug 20, 2026
389.56
389.56
389.56
389.56
389.56
-
Aug 19, 2026
393.81
393.81
393.81
393.81
393.81
-
Aug 18, 2026
392.26
392.26
392.26
392.26
392.26
-
Aug 17, 2026
398.63
398.63
398.63
398.63
398.63
-
Aug 14, 2026
399.83
399.83
399.83
399.83
399.83
-
Aug 13, 2026
398.80
398.80
398.80
398.80
398.80
-
Aug 12, 2026
396.65
396.65
396.65
396.65
396.65
-
Aug 11, 2026
393.90
393.90
393.90
393.90
393.90
-
Aug 10, 2026
392.78
392.78
392.78
392.78
392.78
-
Aug 7, 2026
394.11
394.11
394.11
394.11
394.11
-
Aug 6, 2026
387.17
387.17
387.17
387.17
387.17
-
Aug 5, 2026
388.55
388.55
388.55
388.55
388.55
-
Aug 4, 2026
391.35
391.35
391.35
391.35
391.35
-
Aug 3, 2026
382.85
382.85
382.85
382.85
382.85
-
Jul 31, 2026
376.09
376.09
376.09
376.09
376.09
-
Jul 30, 2026
377.91
377.91
377.91
377.91
377.91
-
Jul 29, 2026
372.37
372.37
372.37
372.37
372.37
-
Jul 28, 2026
378.46
378.46
378.46
378.46
378.46
-
Jul 27, 2026
378.43
378.43
378.43
378.43
378.43
-
Jul 24, 2026
375.76
375.76
375.76
375.76
375.76
-
Jul 23, 2026
376.76
376.76
376.76
376.76
376.76
-
Jul 22, 2026
379.01
379.01
379.01
379.01
379.01
-
Jul 21, 2026
381.31
381.31
381.31
381.31
381.31
-
Jul 20, 2026
376.40
376.40
376.40
376.40
376.40
-
Jul 17, 2026
378.84
378.84
378.84
378.84
378.84
-
Jul 16, 2026
380.85
380.85
380.85
380.85
380.85
-
Jul 15, 2026
382.45
382.45
382.45
382.45
382.45
-
Jul 14, 2026
382.51
382.51
382.51
382.51
382.51
-
Jul 13, 2026
380.49
380.49
380.49
380.49
380.49
-
Jul 10, 2026
384.11
384.11
384.11
384.11
384.11
-
Jul 9, 2026
386.28
386.28
386.28
386.28
386.28
-
Jul 8, 2026
381.16
381.16
381.16
381.16
381.16
-
Jul 7, 2026
384.49
384.49
384.49
384.49
384.49
-
Jul 6, 2026
389.53
389.53
389.53
389.53
389.53
-
Jul 2, 2026
387.26
387.26
387.26
387.26
387.26
-
Jul 1, 2026
389.03
389.03
389.03
389.03
389.03
-
Jun 30, 2026
391.21
391.21
391.21
391.21
391.21
-
Jun 29, 2026
388.35
388.35
388.35
388.35
388.35
-
Jun 26, 2026
384.78
384.78
384.78
384.78
384.78
-
Jun 25, 2026
382.34
382.34
382.34
382.34
382.34
-
Jun 24, 2026
380.32
380.32
380.32
380.32
380.32
-
Jun 23, 2026
378.78
378.78
378.78
378.78
378.78
-
Jun 22, 2026
381.73
381.73
381.73
381.73
381.73
-
Jun 18, 2026
381.38
381.38
381.38
381.38
381.38
-
Jun 17, 2026
375.32
375.32
375.32
375.32
375.32
-
Jun 16, 2026
378.80
378.80
378.80
378.80
378.80
-
Jun 15, 2026
382.14
382.14
382.14
382.14
382.14
-
Jun 12, 2026
377.93
377.93
377.93
377.93
377.93
-
Jun 11, 2026
376.00
376.00
376.00
376.00
376.00
-
Jun 10, 2026
365.30
365.30
365.30
365.30
365.30
-
Jun 9, 2026
371.14
371.14
371.14
371.14
371.14
-
Jun 8, 2026
369.59
369.59
369.59
369.59
369.59
-
Jun 5, 2026
367.27
367.27
367.27
367.27
367.27
-
Jun 4, 2026
379.34
379.34
379.34
379.34
379.34
-
Jun 3, 2026
375.09
375.09
375.09
375.09
375.09
-
Jun 2, 2026
378.85
378.85
378.85
378.85
378.85
-
Jun 1, 2026
375.10
375.10
375.10
375.10
375.10
-
May 29, 2026
374.49
374.49
374.49
374.49
374.49
-
May 28, 2026
374.13
374.13
374.13
374.13
374.13
-
May 27, 2026
370.63
370.63
370.63
370.63
370.63
-
May 26, 2026
371.71
371.71
371.71
371.71
371.71
-
May 22, 2026
366.05
366.05
366.05
366.05
366.05
-
May 21, 2026
362.51
362.51
362.51
362.51
362.51
-
May 20, 2026
360.15
360.15
360.15
360.15
360.15
-
May 19, 2026
352.20
352.20
352.20
352.20
352.20
-
May 18, 2026
354.97
354.97
354.97
354.97
354.97
-
May 15, 2026
355.60
355.60
355.60
355.60
355.60
-
May 14, 2026
362.78
362.78
362.78
362.78
362.78
-
May 13, 2026
360.33
360.33
360.33
360.33
360.33
-
May 12, 2026
360.39
360.39
360.39
360.39
360.39
-
May 11, 2026
363.63
363.63
363.63
363.63
363.63
-
May 8, 2026
363.84
363.84
363.84
363.84
363.84
-
May 7, 2026
362.45
362.45
362.45
362.45
362.45
-
May 6, 2026
367.70
367.70
367.70
367.70
367.70
-
May 5, 2026
362.69
362.69
362.69
362.69
362.69
-
May 4, 2026
358.37
358.37
358.37
358.37
358.37
-
May 1, 2026
359.78
359.78
359.78
359.78
359.78
-
Apr 30, 2026
358.65
358.65
358.65
358.65
358.65
-
Apr 29, 2026
351.94
351.94
351.94
351.94
351.94
-
Apr 28, 2026
354.13
354.13
354.13
354.13
354.13
-
Apr 27, 2026
358.46
358.46
358.46
358.46
358.46
-
Apr 24, 2026
358.56
358.56
358.56
358.56
358.56
-
Apr 23, 2026
357.87
357.87
357.87
357.87
357.87
-
Apr 22, 2026
360.03
360.03
360.03
360.03
360.03
-
Apr 21, 2026
358.89
358.89
358.89
358.89
358.89
-
Apr 20, 2026
362.03
362.03
362.03
362.03
362.03
-
Apr 17, 2026
359.56
359.56
359.56
359.56
359.56
-
Apr 16, 2026
352.57
352.57
352.57
352.57
352.57
-
Apr 15, 2026
351.68
351.68
351.68
351.68
351.68
-
Apr 14, 2026
350.39
350.39
350.39
350.39
350.39
-
Apr 13, 2026
347.04
347.04
347.04
347.04
347.04
-
Apr 10, 2026
340.76
340.76
340.76
340.76
340.76
-
Apr 9, 2026
342.23
342.23
342.23
342.23
342.23
-
Apr 8, 2026
342.07
342.07
342.07
342.07
342.07
-
Apr 7, 2026
333.31
333.31
333.31
333.31
333.31
-
Apr 6, 2026
333.47
333.47
333.47
333.47
333.47
-
Apr 2, 2026
331.87
331.87
331.87
331.87
331.87
-
Apr 1, 2026
330.19
330.19
330.19
330.19
330.19
-
Mar 31, 2026
327.87
327.87
327.87
327.87
327.87
-
Mar 30, 2026
317.03
317.03
317.03
317.03
317.03
-
Mar 27, 2026
319.97
319.97
319.97
319.97
319.97
-
Mar 26, 2026
326.16
326.16
326.16
326.16
326.16
-
Mar 25, 2026
331.13
331.13
331.13
331.13
331.13
-
Mar 24, 2026
327.56
327.56
327.56
327.56
327.56
-
Mar 23, 2026
327.34
327.34
327.34
327.34
327.34
-
Mar 20, 2026
320.47
320.47
320.47
320.47
320.47
-
Mar 19, 2026
327.90
327.90
327.90
327.90
327.90
-
Mar 18, 2026
327.08
327.08
327.08
327.08
327.08
-
Mar 17, 2026
331.36
331.36
331.36
331.36
331.36
-
Mar 16, 2026
328.58
328.58
328.58
328.58
328.58
-
Mar 13, 2026
325.18
325.18
325.18
325.18
325.18
-
Mar 12, 2026
326.19
326.19
326.19
326.19
326.19
-
Mar 11, 2026
333.51
333.51
333.51
333.51
333.51
-
Mar 10, 2026
334.44
334.44
334.44
334.44
334.44
-
Mar 9, 2026
336.07
336.07
336.07
336.07
336.07
-
Mar 6, 2026
332.81
332.81
332.81
332.81
332.81
-
Mar 5, 2026
339.12
339.12
339.12
339.12
339.12
-
Mar 4, 2026
343.64
343.64
343.64
343.64
343.64
-
Mar 3, 2026
341.15
341.15
341.15
341.15
341.15
-
Mar 2, 2026
347.27
347.27
347.27
347.27
347.27
-
Feb 27, 2026
344.64
344.64
344.64
344.64
344.64
-
Feb 26, 2026
348.61
348.61
348.61
348.61
348.61
-
Feb 25, 2026
346.31
346.31
346.31
346.31
346.31
-
Feb 24, 2026
344.33
344.33
344.33
344.33
344.33
-
Feb 23, 2026
340.09
340.09
340.09
340.09
340.09
-
Feb 20, 2026
347.00
347.00
347.00
347.00
347.00
-
Feb 19, 2026
346.69
346.69
346.69
346.69
346.69
-
Feb 18, 2026
346.27
346.27
346.27
346.27
346.27
-
Feb 17, 2026
343.99
343.99
343.99
343.99
343.99
-
Feb 13, 2026
343.90
343.90
343.90
343.90
343.90
-
Feb 12, 2026
340.27
340.27
340.27
340.27
340.27
-
Feb 11, 2026
347.41
347.41
347.41
347.41
347.41
-
Feb 10, 2026
348.68
348.68
348.68
348.68
348.68
-
Feb 9, 2026
348.55
348.55
348.55
348.55
348.55
-
Feb 6, 2026
346.25
346.25
346.25
346.25
346.25
-
Feb 5, 2026
334.58
334.58
334.58
334.58
334.58
-
Feb 4, 2026
340.21
340.21
340.21
340.21
340.21
-
Feb 3, 2026
341.62
341.62
341.62
341.62
341.62
-
Feb 2, 2026
342.36
342.36
342.36
342.36
342.36
-
Jan 30, 2026
339.90
339.90
339.90
339.90
339.90
-
Jan 29, 2026
345.51
345.51
345.51
345.51
345.51
-
Jan 28, 2026
347.06
347.06
347.06
347.06
347.06
-
Jan 27, 2026
348.36
348.36
348.36
348.36
348.36
-
Jan 26, 2026
347.76
347.76
347.76
347.76
347.76
-
Jan 23, 2026
348.25
348.25
348.25
348.25
348.25
-
Jan 22, 2026
352.37
352.37
352.37
352.37
352.37
-
Jan 21, 2026
350.23
350.23
350.23
350.23
350.23
-
Jan 20, 2026
345.18
345.18
345.18
345.18
345.18
-
Jan 16, 2026
350.05
350.05
350.05
350.05
350.05
-
Jan 15, 2026
350.27
350.27
350.27
350.27
350.27
-
Jan 14, 2026
347.79
347.79
347.79
347.79
347.79
-
Jan 13, 2026
347.19
347.19
347.19
347.19
347.19
-
Jan 12, 2026
347.26
347.26
347.26
347.26
347.26
-
Jan 9, 2026
346.57
346.57
346.57
346.57
346.57
-
Jan 8, 2026
344.50
344.50
344.50
344.50
344.50
-
Jan 7, 2026
343.60
343.60
343.60
343.60
343.60
-
Jan 6, 2026
345.14
345.14
345.14
345.14
345.14
-
Jan 5, 2026
340.84
340.84
340.84
340.84
340.84
-
Jan 2, 2026
335.67
335.67
335.67
335.67
335.67
-
Dec 31, 2025
331.79
331.79
331.79
331.79
331.79
-
Dec 30, 2025
334.93
334.93
334.93
334.93
334.93
-
Dec 29, 2025
336.40
336.40
336.40
336.40
336.40
-
Dec 26, 2025
338.50
338.50
338.50
338.50
338.50
-
Dec 24, 2025
339.18
339.18
339.18
339.18
339.18
-
Dec 23, 2025
338.47
338.47
338.47
338.47
338.47
-
Dec 22, 2025
23.637
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
340.29
340.29
340.29
340.29
340.29
-
Dec 19, 2025
359.93
359.93
359.93
359.93
336.29
-
Dec 18, 2025
356.38
356.38
356.38
356.38
332.98
-
Dec 17, 2025
354.04
354.04
354.04
354.04
330.79
-
Dec 16, 2025
357.31
357.31
357.31
357.31
333.85
-
Dec 15, 2025
358.55
358.55
358.55
358.55
335.00
-
Dec 12, 2025
361.45
361.45
361.45
361.45
337.71
-
Dec 11, 2025
367.10
367.10
367.10
367.10
342.99
-
Dec 10, 2025
363.94
363.94
363.94
363.94
340.04
-
Dec 9, 2025
358.87
358.87
358.87
358.87
335.30
-
Dec 8, 2025
359.05
359.05
359.05
359.05
335.47
-
Dec 5, 2025
359.68
359.68
359.68
359.68
336.06
-
Dec 4, 2025
360.10
360.10
360.10
360.10
336.45
-
Dec 3, 2025
358.46
358.46
358.46
358.46
334.92
-
Dec 2, 2025
353.98
353.98
353.98
353.98
330.73
-
Dec 1, 2025
353.96
353.96
353.96
353.96
330.72
-
Nov 28, 2025
356.65
356.65
356.65
356.65
333.23
-
Nov 26, 2025
354.04
354.04
354.04
354.04
330.79
-
Nov 25, 2025
351.33
351.33
351.33
351.33
328.26
-
Nov 24, 2025
344.51
344.51
344.51
344.51
321.89
-
Nov 21, 2025
339.04
339.04
339.04
339.04
316.77
-
Nov 20, 2025
332.41
332.41
332.41
332.41
310.58
-
Nov 19, 2025
339.35
339.35
339.35
339.35
317.06
-
Nov 18, 2025
339.20
339.20
339.20
339.20
316.92
-
Nov 17, 2025
338.71
338.71
338.71
338.71
316.47
-
Nov 14, 2025
345.17
345.17
345.17
345.17
322.50
-
Nov 13, 2025
345.71
345.71
345.71
345.71
323.01
-
Nov 12, 2025
354.77
354.77
354.77
354.77
331.47
-
Nov 11, 2025
354.78
354.78
354.78
354.78
331.48
-
Nov 10, 2025
354.38
354.38
354.38
354.38
331.11
-
Nov 7, 2025
350.65
350.65
350.65
350.65
327.62
-
Nov 6, 2025
347.33
347.33
347.33
347.33
324.52
-
Nov 5, 2025
352.68
352.68
352.68
352.68
329.52
-
Nov 4, 2025
349.11
349.11
349.11
349.11
326.18
-
Nov 3, 2025
355.48
355.48
355.48
355.48
332.14
-
