Nasdaq - Delayed Quote
USD
State Street Equity 500 Index I (SSSWX)
565.61
-2.86
(-0.50%)
At close: November 2 at 6:48:52 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
Nov 2, 2026
565.61
565.61
565.61
565.61
565.61
-
Oct 30, 2026
568.47
568.47
568.47
568.47
568.47
-
Oct 29, 2026
578.94
578.94
578.94
578.94
578.94
-
Oct 28, 2026
580.70
580.70
580.70
580.70
580.70
-
Oct 27, 2026
579.09
579.09
579.09
579.09
579.09
-
Oct 26, 2026
575.99
575.99
575.99
575.99
575.99
-
Oct 23, 2026
571.67
571.67
571.67
571.67
571.67
-
Oct 22, 2026
574.65
574.65
574.65
574.65
574.65
-
Oct 21, 2026
581.65
581.65
581.65
581.65
581.65
-
Oct 20, 2026
578.31
578.31
578.31
578.31
578.31
-
Oct 19, 2026
576.67
576.67
576.67
576.67
576.67
-
Oct 16, 2026
574.32
574.32
574.32
574.32
574.32
-
Oct 15, 2026
580.66
580.66
580.66
580.66
580.66
-
Oct 14, 2026
578.74
578.74
578.74
578.74
578.74
-
Oct 13, 2026
585.21
585.21
585.21
585.21
585.21
-
Oct 12, 2026
585.33
585.33
585.33
585.33
585.33
-
Oct 9, 2026
585.65
585.65
585.65
585.65
585.65
-
Oct 8, 2026
582.14
582.14
582.14
582.14
582.14
-
Oct 7, 2026
584.87
584.87
584.87
584.87
584.87
-
Oct 6, 2026
586.15
586.15
586.15
586.15
586.15
-
Oct 5, 2026
582.75
582.75
582.75
582.75
582.75
-
Oct 2, 2026
578.90
578.90
578.90
578.90
578.90
-
Oct 1, 2026
574.65
574.65
574.65
574.65
574.65
-
Sep 30, 2026
573.52
573.52
573.52
573.52
573.52
-
Sep 29, 2026
574.92
574.92
574.92
574.92
574.92
-
Sep 28, 2026
575.89
575.89
575.89
575.89
575.89
-
Sep 25, 2026
580.36
580.36
580.36
580.36
580.36
-
Sep 24, 2026
577.42
577.42
577.42
577.42
577.42
-
Sep 23, 2026
577.56
577.56
577.56
577.56
577.56
-
Sep 22, 2026
581.94
581.94
581.94
581.94
581.94
-
Sep 21, 2026
581.95
581.95
581.95
581.95
581.95
-
Sep 18, 2026
573.36
573.36
573.36
573.36
573.36
-
Sep 17, 2026
572.42
572.42
572.42
572.42
572.42
-
Sep 16, 2026
565.98
565.98
565.98
565.98
565.98
-
Sep 15, 2026
568.50
568.50
568.50
568.50
568.50
-
Sep 14, 2026
570.97
570.97
570.97
570.97
570.97
-
Sep 11, 2026
573.72
573.72
573.72
573.72
573.72
-
Sep 10, 2026
568.82
568.82
568.82
568.82
568.82
-
Sep 9, 2026
572.11
572.11
572.11
572.11
572.11
-
Sep 8, 2026
574.86
574.86
574.86
574.86
574.86
-
Sep 4, 2026
578.23
578.23
578.23
578.23
578.23
-
Sep 3, 2026
580.33
580.33
580.33
580.33
580.33
-
Sep 2, 2026
574.22
574.22
574.22
574.22
574.22
-
Sep 1, 2026
571.59
571.59
571.59
571.59
571.59
-
Aug 31, 2026
575.64
575.64
575.64
575.64
575.64
-
Aug 28, 2026
577.53
577.53
577.53
577.53
577.53
-
Aug 27, 2026
578.97
578.97
578.97
578.97
578.97
-
Aug 26, 2026
574.84
574.84
574.84
574.84
574.84
-
Aug 25, 2026
574.96
574.96
574.96
574.96
574.96
-
Aug 24, 2026
573.10
573.10
573.10
573.10
573.10
-
Aug 21, 2026
574.70
574.70
574.70
574.70
574.70
-
Aug 20, 2026
572.20
572.20
572.20
572.20
572.20
-
Aug 19, 2026
577.14
577.14
577.14
577.14
577.14
-
Aug 18, 2026
575.87
575.87
575.87
575.87
575.87
-
Aug 17, 2026
579.86
579.86
579.86
579.86
579.86
-
Aug 14, 2026
582.83
582.83
582.83
582.83
582.83
-
Aug 13, 2026
583.76
583.76
583.76
583.76
583.76
-
Aug 12, 2026
579.97
579.97
579.97
579.97
579.97
-
Aug 11, 2026
578.44
578.44
578.44
578.44
578.44
-
Aug 10, 2026
580.29
580.29
580.29
580.29
580.29
-
Aug 7, 2026
580.58
580.58
580.58
580.58
580.58
-
Aug 6, 2026
577.00
577.00
577.00
577.00
577.00
-
Aug 5, 2026
578.02
578.02
578.02
578.02
578.02
-
Aug 4, 2026
578.99
578.99
578.99
578.99
578.99
-
Aug 3, 2026
568.80
568.80
568.80
568.80
568.80
-
Jul 31, 2026
560.49
560.49
560.49
560.49
560.49
-
Jul 30, 2026
556.56
556.56
556.56
556.56
556.56
-
Jul 29, 2026
547.47
547.47
547.47
547.47
547.47
-
Jul 28, 2026
555.91
555.91
555.91
555.91
555.91
-
Jul 27, 2026
554.74
554.74
554.74
554.74
554.74
-
Jul 24, 2026
554.64
554.64
554.64
554.64
554.64
-
Jul 23, 2026
554.33
554.33
554.33
554.33
554.33
-
Jul 22, 2026
561.13
561.13
561.13
561.13
561.13
-
Jul 21, 2026
561.89
561.89
561.89
561.89
561.89
-
Jul 20, 2026
556.95
556.95
556.95
556.95
556.95
-
Jul 17, 2026
558.00
558.00
558.00
558.00
558.00
-
Jul 16, 2026
563.69
563.69
563.69
563.69
563.69
-
Jul 15, 2026
566.59
566.59
566.59
566.59
566.59
-
Jul 14, 2026
564.41
564.41
564.41
564.41
564.41
-
Jul 13, 2026
562.29
562.29
562.29
562.29
562.29
-
Jul 10, 2026
566.78
566.78
566.78
566.78
566.78
-
Jul 9, 2026
564.36
564.36
564.36
564.36
564.36
-
Jul 8, 2026
559.78
559.78
559.78
559.78
559.78
-
Jul 7, 2026
561.35
561.35
561.35
561.35
561.35
-
Jul 6, 2026
563.88
563.88
563.88
563.88
563.88
-
Jul 2, 2026
559.75
559.75
559.75
559.75
559.75
-
Jul 1, 2026
559.77
559.77
559.77
559.77
559.77
-
Jun 30, 2026
560.93
560.93
560.93
560.93
560.93
-
Jun 29, 2026
556.50
556.50
556.50
556.50
556.50
-
Jun 26, 2026
550.03
550.03
550.03
550.03
550.03
-
Jun 25, 2026
550.31
550.31
550.31
550.31
550.31
-
Jun 24, 2026
550.36
550.36
550.36
550.36
550.36
-
Jun 23, 2026
550.91
550.91
550.91
550.91
550.91
-
Jun 22, 2026
558.92
558.92
558.92
558.92
558.92
-
Jun 18, 2026
560.96
560.96
560.96
560.96
560.96
-
Jun 17, 2026
554.96
554.96
554.96
554.96
554.96
-
Jun 16, 2026
561.76
561.76
561.76
561.76
561.76
-
Jun 15, 2026
564.94
564.94
564.94
564.94
564.94
-
Jun 12, 2026
555.64
555.64
555.64
555.64
555.64
-
Jun 11, 2026
552.84
552.84
552.84
552.84
552.84
-
Jun 10, 2026
543.32
543.32
543.32
543.32
543.32
-
Jun 9, 2026
552.26
552.26
552.26
552.26
552.26
-
Jun 8, 2026
553.68
553.68
553.68
553.68
553.68
-
Jun 5, 2026
552.02
552.02
552.02
552.02
552.02
-
Jun 4, 2026
566.94
566.94
566.94
566.94
566.94
-
Jun 3, 2026
564.56
564.56
564.56
564.56
564.56
-
Jun 2, 2026
568.74
568.74
568.74
568.74
568.74
-
Jun 1, 2026
567.97
567.97
567.97
567.97
567.97
-
May 29, 2026
566.46
566.46
566.46
566.46
566.46
-
May 28, 2026
565.20
565.20
565.20
565.20
565.20
-
May 27, 2026
561.99
561.99
561.99
561.99
561.99
-
May 26, 2026
561.89
561.89
561.89
561.89
561.89
-
May 22, 2026
558.45
558.45
558.45
558.45
558.45
-
May 21, 2026
556.36
556.36
556.36
556.36
556.36
-
May 20, 2026
555.35
555.35
555.35
555.35
555.35
-
May 19, 2026
549.42
549.42
549.42
549.42
549.42
-
May 18, 2026
553.08
553.08
553.08
553.08
553.08
-
May 15, 2026
553.47
553.47
553.47
553.47
553.47
-
May 14, 2026
560.30
560.30
560.30
560.30
560.30
-
May 13, 2026
556.03
556.03
556.03
556.03
556.03
-
May 12, 2026
552.78
552.78
552.78
552.78
552.78
-
May 11, 2026
553.66
553.66
553.66
553.66
553.66
-
May 8, 2026
552.55
552.55
552.55
552.55
552.55
-
May 7, 2026
547.88
547.88
547.88
547.88
547.88
-
May 6, 2026
549.97
549.97
549.97
549.97
549.97
-
May 5, 2026
542.08
542.08
542.08
542.08
542.08
-
May 4, 2026
537.70
537.70
537.70
537.70
537.70
-
May 1, 2026
539.86
539.86
539.86
539.86
539.86
-
Apr 30, 2026
538.29
538.29
538.29
538.29
538.29
-
Apr 29, 2026
532.79
532.79
532.79
532.79
532.79
-
Apr 28, 2026
532.99
532.99
532.99
532.99
532.99
-
Apr 27, 2026
535.62
535.62
535.62
535.62
535.62
-
Apr 24, 2026
534.95
534.95
534.95
534.95
534.95
-
Apr 23, 2026
530.72
530.72
530.72
530.72
530.72
-
Apr 22, 2026
532.92
532.92
532.92
532.92
532.92
-
Apr 21, 2026
527.40
527.40
527.40
527.40
527.40
-
Apr 20, 2026
530.76
530.76
530.76
530.76
530.76
-
Apr 17, 2026
532.01
532.01
532.01
532.01
532.01
-
Apr 16, 2026
525.69
525.69
525.69
525.69
525.69
-
Apr 15, 2026
524.33
524.33
524.33
524.33
524.33
-
Apr 14, 2026
520.15
520.15
520.15
520.15
520.15
-
Apr 13, 2026
514.09
514.09
514.09
514.09
514.09
-
Apr 10, 2026
508.92
508.92
508.92
508.92
508.92
-
Apr 9, 2026
509.46
509.46
509.46
509.46
509.46
-
Apr 8, 2026
506.32
506.32
506.32
506.32
506.32
-
Apr 7, 2026
493.96
493.96
493.96
493.96
493.96
-
Apr 6, 2026
493.58
493.58
493.58
493.58
493.58
-
Apr 2, 2026
491.38
491.38
491.38
491.38
491.38
-
Apr 1, 2026
490.81
490.81
490.81
490.81
490.81
-
Mar 31, 2026
487.30
487.30
487.30
487.30
487.30
-
Mar 30, 2026
473.48
473.48
473.48
473.48
473.48
-
Mar 27, 2026
475.35
475.35
475.35
475.35
475.35
-
Mar 26, 2026
483.43
483.43
483.43
483.43
483.43
-
Mar 25, 2026
491.98
491.98
491.98
491.98
491.98
-
Mar 24, 2026
489.32
489.32
489.32
489.32
489.32
-
Mar 23, 2026
491.16
491.16
491.16
491.16
491.16
-
Mar 20, 2026
485.58
485.58
485.58
485.58
485.58
-
Mar 19, 2026
493.04
493.04
493.04
493.04
493.04
-
Mar 18, 2026
494.36
494.36
494.36
494.36
494.36
-
Mar 17, 2026
501.19
501.19
501.19
501.19
501.19
-
Mar 16, 2026
499.93
499.93
499.93
499.93
499.93
-
Mar 13, 2026
494.87
494.87
494.87
494.87
494.87
-
Mar 12, 2026
497.84
497.84
497.84
497.84
497.84
-
Mar 11, 2026
505.51
505.51
505.51
505.51
505.51
-
Mar 10, 2026
505.91
505.91
505.91
505.91
505.91
-
Mar 9, 2026
506.94
506.94
506.94
506.94
506.94
-
Mar 6, 2026
502.73
502.73
502.73
502.73
502.73
-
Mar 5, 2026
509.42
509.42
509.42
509.42
509.42
-
Mar 4, 2026
512.29
512.29
512.29
512.29
512.29
-
Mar 3, 2026
508.36
508.36
508.36
508.36
508.36
-
Mar 2, 2026
513.18
513.18
513.18
513.18
513.18
-
Feb 27, 2026
512.94
512.94
512.94
512.94
512.94
-
Feb 26, 2026
515.14
515.14
515.14
515.14
515.14
-
Feb 25, 2026
517.93
517.93
517.93
517.93
517.93
-
Feb 24, 2026
513.75
513.75
513.75
513.75
513.75
-
Feb 23, 2026
509.83
509.83
509.83
509.83
509.83
-
Feb 20, 2026
515.15
515.15
515.15
515.15
515.15
-
Feb 19, 2026
511.59
511.59
511.59
511.59
511.59
-
Feb 18, 2026
512.99
512.99
512.99
512.99
512.99
-
Feb 17, 2026
510.13
510.13
510.13
510.13
510.13
-
Feb 13, 2026
509.53
509.53
509.53
509.53
509.53
-
Feb 12, 2026
509.23
509.23
509.23
509.23
509.23
-
Feb 11, 2026
517.30
517.30
517.30
517.30
517.30
-
Feb 10, 2026
517.32
517.32
517.32
517.32
517.32
-
Feb 9, 2026
519.00
519.00
519.00
519.00
519.00
-
Feb 6, 2026
516.54
516.54
516.54
516.54
516.54
-
Feb 5, 2026
506.57
506.57
506.57
506.57
506.57
-
Feb 4, 2026
512.84
512.84
512.84
512.84
512.84
-
Feb 3, 2026
515.41
515.41
515.41
515.41
515.41
-
Feb 2, 2026
519.78
519.78
519.78
519.78
519.78
-
Jan 30, 2026
516.96
516.96
516.96
516.96
516.96
-
Jan 29, 2026
519.16
519.16
519.16
519.16
519.16
-
Jan 28, 2026
519.83
519.83
519.83
519.83
519.83
-
Jan 27, 2026
519.87
519.87
519.87
519.87
519.87
-
Jan 26, 2026
517.77
517.77
517.77
517.77
517.77
-
Jan 23, 2026
515.20
515.20
515.20
515.20
515.20
-
Jan 22, 2026
515.01
515.01
515.01
515.01
515.01
-
Jan 21, 2026
512.19
512.19
512.19
512.19
512.19
-
Jan 20, 2026
506.33
506.33
506.33
506.33
506.33
-
Jan 16, 2026
516.97
516.97
516.97
516.97
516.97
-
Jan 15, 2026
517.29
517.29
517.29
517.29
517.29
-
Jan 14, 2026
515.94
515.94
515.94
515.94
515.94
-
Jan 13, 2026
518.69
518.69
518.69
518.69
518.69
-
Jan 12, 2026
519.71
519.71
519.71
519.71
519.71
-
Jan 9, 2026
518.86
518.86
518.86
518.86
518.86
-
Jan 8, 2026
515.52
515.52
515.52
515.52
515.52
-
Jan 7, 2026
515.47
515.47
515.47
515.47
515.47
-
Jan 6, 2026
517.27
517.27
517.27
517.27
517.27
-
Jan 5, 2026
514.05
514.05
514.05
514.05
514.05
-
Jan 2, 2026
510.80
510.80
510.80
510.80
510.80
-
Dec 31, 2025
509.72
509.72
509.72
509.72
509.72
-
Dec 30, 2025
513.47
513.47
513.47
513.47
513.47
-
Dec 29, 2025
514.18
514.18
514.18
514.18
514.18
-
Dec 26, 2025
6.796
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
515.97
515.97
515.97
515.97
515.97
-
Dec 24, 2025
522.90
522.90
522.90
522.90
516.10
-
Dec 23, 2025
521.24
521.24
521.24
521.24
514.47
-
Dec 22, 2025
518.89
518.89
518.89
518.89
512.15
-
Dec 19, 2025
515.53
515.53
515.53
515.53
508.83
-
Dec 18, 2025
511.02
511.02
511.02
511.02
504.38
-
Dec 17, 2025
507.01
507.01
507.01
507.01
500.42
-
Dec 16, 2025
512.94
512.94
512.94
512.94
506.27
-
Dec 15, 2025
514.16
514.16
514.16
514.16
507.48
-
Dec 12, 2025
514.90
514.90
514.90
514.90
508.21
-
Dec 11, 2025
520.42
520.42
520.42
520.42
513.66
-
Dec 10, 2025
519.34
519.34
519.34
519.34
512.59
-
Dec 9, 2025
515.85
515.85
515.85
515.85
509.15
-
Dec 8, 2025
516.30
516.30
516.30
516.30
509.59
-
Dec 5, 2025
518.05
518.05
518.05
518.05
511.32
-
Dec 4, 2025
516.98
516.98
516.98
516.98
510.26
-
Dec 3, 2025
516.40
516.40
516.40
516.40
509.69
-
Dec 2, 2025
514.85
514.85
514.85
514.85
508.16
-
Dec 1, 2025
513.57
513.57
513.57
513.57
506.90
-
Nov 28, 2025
516.25
516.25
516.25
516.25
509.54
-
Nov 26, 2025
513.49
513.49
513.49
513.49
506.82
-
Nov 25, 2025
509.96
509.96
509.96
509.96
503.33
-
Nov 24, 2025
505.36
505.36
505.36
505.36
498.79
-
Nov 21, 2025
497.65
497.65
497.65
497.65
491.18
-
Nov 20, 2025
492.78
492.78
492.78
492.78
486.38
-
Nov 19, 2025
500.51
500.51
500.51
500.51
494.01
-
Nov 18, 2025
498.63
498.63
498.63
498.63
492.15
-
Nov 17, 2025
502.75
502.75
502.75
502.75
496.22
-
Nov 14, 2025
507.35
507.35
507.35
507.35
500.76
-
Nov 13, 2025
507.52
507.52
507.52
507.52
500.92
-
Nov 12, 2025
516.07
516.07
516.07
516.07
509.36
-
Nov 11, 2025
515.71
515.71
515.71
515.71
509.01
-
Nov 10, 2025
514.65
514.65
514.65
514.65
507.96
-
Nov 7, 2025
506.77
506.77
506.77
506.77
500.18
-
Nov 6, 2025
506.08
506.08
506.08
506.08
499.50
-
Nov 5, 2025
511.82
511.82
511.82
511.82
505.17
-
Nov 4, 2025
509.95
509.95
509.95
509.95
503.32
-
Nov 3, 2025
516.01
516.01
516.01
516.01
509.30
-
