Nasdaq - Delayed Quote
USD
State Street Small/Mid Cap Equity Idx K (SSMKX)
362.14
-0.14
(-0.04%)
At close: November 2 at 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
362.28
362.28
362.28
362.28
362.28
-
Oct 29, 2026
369.49
369.49
369.49
369.49
369.49
-
Oct 28, 2026
366.50
366.50
366.50
366.50
366.50
-
Oct 27, 2026
365.45
365.45
365.45
365.45
365.45
-
Oct 26, 2026
362.43
362.43
362.43
362.43
362.43
-
Oct 23, 2026
361.22
361.22
361.22
361.22
361.22
-
Oct 22, 2026
361.94
361.94
361.94
361.94
361.94
-
Oct 21, 2026
364.36
364.36
364.36
364.36
364.36
-
Oct 20, 2026
362.08
362.08
362.08
362.08
362.08
-
Oct 19, 2026
357.37
357.37
357.37
357.37
357.37
-
Oct 16, 2026
356.72
356.72
356.72
356.72
356.72
-
Oct 15, 2026
363.09
363.09
363.09
363.09
363.09
-
Oct 14, 2026
358.16
358.16
358.16
358.16
358.16
-
Oct 13, 2026
365.62
365.62
365.62
365.62
365.62
-
Oct 12, 2026
366.94
366.94
366.94
366.94
366.94
-
Oct 9, 2026
369.37
369.37
369.37
369.37
369.37
-
Oct 8, 2026
366.31
366.31
366.31
366.31
366.31
-
Oct 7, 2026
366.33
366.33
366.33
366.33
366.33
-
Oct 6, 2026
371.83
371.83
371.83
371.83
371.83
-
Oct 5, 2026
371.31
371.31
371.31
371.31
371.31
-
Oct 2, 2026
368.61
368.61
368.61
368.61
368.61
-
Oct 1, 2026
365.46
365.46
365.46
365.46
365.46
-
Sep 30, 2026
362.89
362.89
362.89
362.89
362.89
-
Sep 29, 2026
364.17
364.17
364.17
364.17
364.17
-
Sep 28, 2026
364.67
364.67
364.67
364.67
364.67
-
Sep 25, 2026
368.72
368.72
368.72
368.72
368.72
-
Sep 24, 2026
368.44
368.44
368.44
368.44
368.44
-
Sep 23, 2026
369.01
369.01
369.01
369.01
369.01
-
Sep 22, 2026
373.51
373.51
373.51
373.51
373.51
-
Sep 21, 2026
371.93
371.93
371.93
371.93
371.93
-
Sep 18, 2026
368.36
368.36
368.36
368.36
368.36
-
Sep 17, 2026
370.05
370.05
370.05
370.05
370.05
-
Sep 16, 2026
366.89
366.89
366.89
366.89
366.89
-
Sep 15, 2026
368.24
368.24
368.24
368.24
368.24
-
Sep 14, 2026
371.18
371.18
371.18
371.18
371.18
-
Sep 11, 2026
372.54
372.54
372.54
372.54
372.54
-
Sep 10, 2026
369.88
369.88
369.88
369.88
369.88
-
Sep 9, 2026
374.06
374.06
374.06
374.06
374.06
-
Sep 8, 2026
378.18
378.18
378.18
378.18
378.18
-
Sep 4, 2026
380.56
380.56
380.56
380.56
380.56
-
Sep 3, 2026
380.20
380.20
380.20
380.20
380.20
-
Sep 2, 2026
375.37
375.37
375.37
375.37
375.37
-
Sep 1, 2026
372.93
372.93
372.93
372.93
372.93
-
Aug 31, 2026
378.38
378.38
378.38
378.38
378.38
-
Aug 28, 2026
379.63
379.63
379.63
379.63
379.63
-
Aug 27, 2026
384.96
384.96
384.96
384.96
384.96
-
Aug 26, 2026
382.94
382.94
382.94
382.94
382.94
-
Aug 25, 2026
382.77
382.77
382.77
382.77
382.77
-
Aug 24, 2026
381.44
381.44
381.44
381.44
381.44
-
Aug 21, 2026
384.79
384.79
384.79
384.79
384.79
-
Aug 20, 2026
381.24
381.24
381.24
381.24
381.24
-
Aug 19, 2026
385.40
385.40
385.40
385.40
385.40
-
Aug 18, 2026
383.88
383.88
383.88
383.88
383.88
-
Aug 17, 2026
390.11
390.11
390.11
390.11
390.11
-
Aug 14, 2026
391.29
391.29
391.29
391.29
391.29
-
Aug 13, 2026
390.28
390.28
390.28
390.28
390.28
-
Aug 12, 2026
388.18
388.18
388.18
388.18
388.18
-
Aug 11, 2026
385.49
385.49
385.49
385.49
385.49
-
Aug 10, 2026
384.39
384.39
384.39
384.39
384.39
-
Aug 7, 2026
385.69
385.69
385.69
385.69
385.69
-
Aug 6, 2026
378.90
378.90
378.90
378.90
378.90
-
Aug 5, 2026
380.25
380.25
380.25
380.25
380.25
-
Aug 4, 2026
382.99
382.99
382.99
382.99
382.99
-
Aug 3, 2026
374.67
374.67
374.67
374.67
374.67
-
Jul 31, 2026
368.06
368.06
368.06
368.06
368.06
-
Jul 30, 2026
369.84
369.84
369.84
369.84
369.84
-
Jul 29, 2026
364.42
364.42
364.42
364.42
364.42
-
Jul 28, 2026
370.38
370.38
370.38
370.38
370.38
-
Jul 27, 2026
370.35
370.35
370.35
370.35
370.35
-
Jul 24, 2026
367.74
367.74
367.74
367.74
367.74
-
Jul 23, 2026
368.72
368.72
368.72
368.72
368.72
-
Jul 22, 2026
370.92
370.92
370.92
370.92
370.92
-
Jul 21, 2026
373.17
373.17
373.17
373.17
373.17
-
Jul 20, 2026
368.37
368.37
368.37
368.37
368.37
-
Jul 17, 2026
370.75
370.75
370.75
370.75
370.75
-
Jul 16, 2026
372.72
372.72
372.72
372.72
372.72
-
Jul 15, 2026
374.29
374.29
374.29
374.29
374.29
-
Jul 14, 2026
374.35
374.35
374.35
374.35
374.35
-
Jul 13, 2026
372.37
372.37
372.37
372.37
372.37
-
Jul 10, 2026
375.91
375.91
375.91
375.91
375.91
-
Jul 9, 2026
378.04
378.04
378.04
378.04
378.04
-
Jul 8, 2026
373.03
373.03
373.03
373.03
373.03
-
Jul 7, 2026
376.29
376.29
376.29
376.29
376.29
-
Jul 6, 2026
381.22
381.22
381.22
381.22
381.22
-
Jul 2, 2026
379.00
379.00
379.00
379.00
379.00
-
Jul 1, 2026
380.73
380.73
380.73
380.73
380.73
-
Jun 30, 2026
382.87
382.87
382.87
382.87
382.87
-
Jun 29, 2026
380.07
380.07
380.07
380.07
380.07
-
Jun 26, 2026
376.58
376.58
376.58
376.58
376.58
-
Jun 25, 2026
374.19
374.19
374.19
374.19
374.19
-
Jun 24, 2026
372.21
372.21
372.21
372.21
372.21
-
Jun 23, 2026
370.70
370.70
370.70
370.70
370.70
-
Jun 22, 2026
373.59
373.59
373.59
373.59
373.59
-
Jun 18, 2026
373.25
373.25
373.25
373.25
373.25
-
Jun 17, 2026
367.32
367.32
367.32
367.32
367.32
-
Jun 16, 2026
370.73
370.73
370.73
370.73
370.73
-
Jun 15, 2026
374.00
374.00
374.00
374.00
374.00
-
Jun 12, 2026
369.88
369.88
369.88
369.88
369.88
-
Jun 11, 2026
367.99
367.99
367.99
367.99
367.99
-
Jun 10, 2026
357.51
357.51
357.51
357.51
357.51
-
Jun 9, 2026
363.23
363.23
363.23
363.23
363.23
-
Jun 8, 2026
361.71
361.71
361.71
361.71
361.71
-
Jun 5, 2026
359.44
359.44
359.44
359.44
359.44
-
Jun 4, 2026
371.26
371.26
371.26
371.26
371.26
-
Jun 3, 2026
367.10
367.10
367.10
367.10
367.10
-
Jun 2, 2026
370.78
370.78
370.78
370.78
370.78
-
Jun 1, 2026
367.11
367.11
367.11
367.11
367.11
-
May 29, 2026
366.51
366.51
366.51
366.51
366.51
-
May 28, 2026
366.16
366.16
366.16
366.16
366.16
-
May 27, 2026
362.74
362.74
362.74
362.74
362.74
-
May 26, 2026
363.79
363.79
363.79
363.79
363.79
-
May 22, 2026
358.25
358.25
358.25
358.25
358.25
-
May 21, 2026
354.79
354.79
354.79
354.79
354.79
-
May 20, 2026
352.48
352.48
352.48
352.48
352.48
-
May 19, 2026
344.70
344.70
344.70
344.70
344.70
-
May 18, 2026
347.41
347.41
347.41
347.41
347.41
-
May 15, 2026
348.03
348.03
348.03
348.03
348.03
-
May 14, 2026
355.06
355.06
355.06
355.06
355.06
-
May 13, 2026
352.66
352.66
352.66
352.66
352.66
-
May 12, 2026
352.72
352.72
352.72
352.72
352.72
-
May 11, 2026
355.89
355.89
355.89
355.89
355.89
-
May 8, 2026
356.09
356.09
356.09
356.09
356.09
-
May 7, 2026
354.73
354.73
354.73
354.73
354.73
-
May 6, 2026
359.87
359.87
359.87
359.87
359.87
-
May 5, 2026
354.97
354.97
354.97
354.97
354.97
-
May 4, 2026
350.74
350.74
350.74
350.74
350.74
-
May 1, 2026
352.12
352.12
352.12
352.12
352.12
-
Apr 30, 2026
351.02
351.02
351.02
351.02
351.02
-
Apr 29, 2026
344.45
344.45
344.45
344.45
344.45
-
Apr 28, 2026
346.59
346.59
346.59
346.59
346.59
-
Apr 27, 2026
350.83
350.83
350.83
350.83
350.83
-
Apr 24, 2026
350.93
350.93
350.93
350.93
350.93
-
Apr 23, 2026
350.26
350.26
350.26
350.26
350.26
-
Apr 22, 2026
352.37
352.37
352.37
352.37
352.37
-
Apr 21, 2026
351.26
351.26
351.26
351.26
351.26
-
Apr 20, 2026
354.33
354.33
354.33
354.33
354.33
-
Apr 17, 2026
351.91
351.91
351.91
351.91
351.91
-
Apr 16, 2026
345.07
345.07
345.07
345.07
345.07
-
Apr 15, 2026
344.20
344.20
344.20
344.20
344.20
-
Apr 14, 2026
342.94
342.94
342.94
342.94
342.94
-
Apr 13, 2026
339.66
339.66
339.66
339.66
339.66
-
Apr 10, 2026
333.51
333.51
333.51
333.51
333.51
-
Apr 9, 2026
334.95
334.95
334.95
334.95
334.95
-
Apr 8, 2026
334.79
334.79
334.79
334.79
334.79
-
Apr 7, 2026
326.22
326.22
326.22
326.22
326.22
-
Apr 6, 2026
326.38
326.38
326.38
326.38
326.38
-
Apr 2, 2026
324.81
324.81
324.81
324.81
324.81
-
Apr 1, 2026
323.17
323.17
323.17
323.17
323.17
-
Mar 31, 2026
320.90
320.90
320.90
320.90
320.90
-
Mar 30, 2026
310.29
310.29
310.29
310.29
310.29
-
Mar 27, 2026
313.16
313.16
313.16
313.16
313.16
-
Mar 26, 2026
319.22
319.22
319.22
319.22
319.22
-
Mar 25, 2026
324.09
324.09
324.09
324.09
324.09
-
Mar 24, 2026
320.59
320.59
320.59
320.59
320.59
-
Mar 23, 2026
320.38
320.38
320.38
320.38
320.38
-
Mar 20, 2026
313.66
313.66
313.66
313.66
313.66
-
Mar 19, 2026
320.93
320.93
320.93
320.93
320.93
-
Mar 18, 2026
320.13
320.13
320.13
320.13
320.13
-
Mar 17, 2026
324.32
324.32
324.32
324.32
324.32
-
Mar 16, 2026
321.60
321.60
321.60
321.60
321.60
-
Mar 13, 2026
318.27
318.27
318.27
318.27
318.27
-
Mar 12, 2026
319.26
319.26
319.26
319.26
319.26
-
Mar 11, 2026
326.42
326.42
326.42
326.42
326.42
-
Mar 10, 2026
327.33
327.33
327.33
327.33
327.33
-
Mar 9, 2026
328.93
328.93
328.93
328.93
328.93
-
Mar 6, 2026
325.74
325.74
325.74
325.74
325.74
-
Mar 5, 2026
331.92
331.92
331.92
331.92
331.92
-
Mar 4, 2026
336.34
336.34
336.34
336.34
336.34
-
Mar 3, 2026
333.90
333.90
333.90
333.90
333.90
-
Mar 2, 2026
339.89
339.89
339.89
339.89
339.89
-
Feb 27, 2026
337.32
337.32
337.32
337.32
337.32
-
Feb 26, 2026
341.21
341.21
341.21
341.21
341.21
-
Feb 25, 2026
338.96
338.96
338.96
338.96
338.96
-
Feb 24, 2026
337.02
337.02
337.02
337.02
337.02
-
Feb 23, 2026
332.87
332.87
332.87
332.87
332.87
-
Feb 20, 2026
339.63
339.63
339.63
339.63
339.63
-
Feb 19, 2026
339.33
339.33
339.33
339.33
339.33
-
Feb 18, 2026
338.92
338.92
338.92
338.92
338.92
-
Feb 17, 2026
336.69
336.69
336.69
336.69
336.69
-
Feb 13, 2026
336.60
336.60
336.60
336.60
336.60
-
Feb 12, 2026
333.05
333.05
333.05
333.05
333.05
-
Feb 11, 2026
340.04
340.04
340.04
340.04
340.04
-
Feb 10, 2026
341.28
341.28
341.28
341.28
341.28
-
Feb 9, 2026
341.15
341.15
341.15
341.15
341.15
-
Feb 6, 2026
338.90
338.90
338.90
338.90
338.90
-
Feb 5, 2026
327.48
327.48
327.48
327.48
327.48
-
Feb 4, 2026
332.99
332.99
332.99
332.99
332.99
-
Feb 3, 2026
334.37
334.37
334.37
334.37
334.37
-
Feb 2, 2026
335.10
335.10
335.10
335.10
335.10
-
Jan 30, 2026
332.69
332.69
332.69
332.69
332.69
-
Jan 29, 2026
338.18
338.18
338.18
338.18
338.18
-
Jan 28, 2026
339.70
339.70
339.70
339.70
339.70
-
Jan 27, 2026
340.97
340.97
340.97
340.97
340.97
-
Jan 26, 2026
340.38
340.38
340.38
340.38
340.38
-
Jan 23, 2026
340.86
340.86
340.86
340.86
340.86
-
Jan 22, 2026
344.90
344.90
344.90
344.90
344.90
-
Jan 21, 2026
342.80
342.80
342.80
342.80
342.80
-
Jan 20, 2026
337.86
337.86
337.86
337.86
337.86
-
Jan 16, 2026
342.63
342.63
342.63
342.63
342.63
-
Jan 15, 2026
342.84
342.84
342.84
342.84
342.84
-
Jan 14, 2026
340.42
340.42
340.42
340.42
340.42
-
Jan 13, 2026
339.83
339.83
339.83
339.83
339.83
-
Jan 12, 2026
339.90
339.90
339.90
339.90
339.90
-
Jan 9, 2026
339.22
339.22
339.22
339.22
339.22
-
Jan 8, 2026
337.20
337.20
337.20
337.20
337.20
-
Jan 7, 2026
336.32
336.32
336.32
336.32
336.32
-
Jan 6, 2026
337.83
337.83
337.83
337.83
337.83
-
Jan 5, 2026
333.62
333.62
333.62
333.62
333.62
-
Jan 2, 2026
328.56
328.56
328.56
328.56
328.56
-
Dec 31, 2025
324.76
324.76
324.76
324.76
324.76
-
Dec 30, 2025
327.83
327.83
327.83
327.83
327.83
-
Dec 29, 2025
329.27
329.27
329.27
329.27
329.27
-
Dec 26, 2025
16.557
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
331.33
331.33
331.33
331.33
331.33
-
Dec 24, 2025
348.58
348.58
348.58
348.58
332.02
-
Dec 23, 2025
347.86
347.86
347.86
347.86
331.34
-
Dec 22, 2025
349.73
349.73
349.73
349.73
333.12
-
Dec 19, 2025
345.89
345.89
345.89
345.89
329.46
-
Dec 18, 2025
342.48
342.48
342.48
342.48
326.21
-
Dec 17, 2025
340.23
340.23
340.23
340.23
324.07
-
Dec 16, 2025
343.37
343.37
343.37
343.37
327.06
-
Dec 15, 2025
344.56
344.56
344.56
344.56
328.19
-
Dec 12, 2025
347.35
347.35
347.35
347.35
330.85
-
Dec 11, 2025
352.78
352.78
352.78
352.78
336.02
-
Dec 10, 2025
349.74
349.74
349.74
349.74
333.13
-
Dec 9, 2025
344.87
344.87
344.87
344.87
328.49
-
Dec 8, 2025
345.04
345.04
345.04
345.04
328.65
-
Dec 5, 2025
345.65
345.65
345.65
345.65
329.23
-
Dec 4, 2025
346.05
346.05
346.05
346.05
329.61
-
Dec 3, 2025
344.48
344.48
344.48
344.48
328.12
-
Dec 2, 2025
340.17
340.17
340.17
340.17
324.01
-
Dec 1, 2025
340.15
340.15
340.15
340.15
323.99
-
Nov 28, 2025
342.74
342.74
342.74
342.74
326.46
-
Nov 26, 2025
340.23
340.23
340.23
340.23
324.07
-
Nov 25, 2025
337.63
337.63
337.63
337.63
321.59
-
Nov 24, 2025
331.07
331.07
331.07
331.07
315.34
-
Nov 21, 2025
325.82
325.82
325.82
325.82
310.34
-
Nov 20, 2025
319.45
319.45
319.45
319.45
304.28
-
Nov 19, 2025
326.12
326.12
326.12
326.12
310.63
-
Nov 18, 2025
325.97
325.97
325.97
325.97
310.49
-
Nov 17, 2025
325.50
325.50
325.50
325.50
310.04
-
Nov 14, 2025
331.71
331.71
331.71
331.71
315.95
-
Nov 13, 2025
332.23
332.23
332.23
332.23
316.45
-
Nov 12, 2025
340.94
340.94
340.94
340.94
324.75
-
Nov 11, 2025
340.95
340.95
340.95
340.95
324.76
-
Nov 10, 2025
340.56
340.56
340.56
340.56
324.38
-
Nov 7, 2025
336.98
336.98
336.98
336.98
320.97
-
Nov 6, 2025
333.79
333.79
333.79
333.79
317.94
-
Nov 5, 2025
338.93
338.93
338.93
338.93
322.83
-
Nov 4, 2025
335.50
335.50
335.50
335.50
319.56
-
Nov 3, 2025
341.62
341.62
341.62
341.62
325.39
-
