Nasdaq - Delayed Quote
USD
State Street Equity 500 Index K (SSSYX)
569.64
-10.48
(-1.81%)
At close: 8:04:11 PM EDT
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
569.64
569.64
569.64
569.64
569.64
-
Oct 29, 2026
580.12
580.12
580.12
580.12
580.12
-
Oct 28, 2026
581.89
581.89
581.89
581.89
581.89
-
Oct 27, 2026
580.26
580.26
580.26
580.26
580.26
-
Oct 26, 2026
577.16
577.16
577.16
577.16
577.16
-
Oct 23, 2026
572.83
572.83
572.83
572.83
572.83
-
Oct 22, 2026
575.80
575.80
575.80
575.80
575.80
-
Oct 21, 2026
582.81
582.81
582.81
582.81
582.81
-
Oct 20, 2026
579.46
579.46
579.46
579.46
579.46
-
Oct 19, 2026
577.81
577.81
577.81
577.81
577.81
-
Oct 16, 2026
575.46
575.46
575.46
575.46
575.46
-
Oct 15, 2026
581.80
581.80
581.80
581.80
581.80
-
Oct 14, 2026
579.87
579.87
579.87
579.87
579.87
-
Oct 13, 2026
586.36
586.36
586.36
586.36
586.36
-
Oct 12, 2026
586.47
586.47
586.47
586.47
586.47
-
Oct 9, 2026
586.79
586.79
586.79
586.79
586.79
-
Oct 8, 2026
583.27
583.27
583.27
583.27
583.27
-
Oct 7, 2026
585.99
585.99
585.99
585.99
585.99
-
Oct 6, 2026
587.27
587.27
587.27
587.27
587.27
-
Oct 5, 2026
583.86
583.86
583.86
583.86
583.86
-
Oct 2, 2026
580.01
580.01
580.01
580.01
580.01
-
Oct 1, 2026
575.74
575.74
575.74
575.74
575.74
-
Sep 30, 2026
574.60
574.60
574.60
574.60
574.60
-
Sep 29, 2026
576.00
576.00
576.00
576.00
576.00
-
Sep 28, 2026
576.97
576.97
576.97
576.97
576.97
-
Sep 25, 2026
581.44
581.44
581.44
581.44
581.44
-
Sep 24, 2026
578.49
578.49
578.49
578.49
578.49
-
Sep 23, 2026
578.63
578.63
578.63
578.63
578.63
-
Sep 22, 2026
583.01
583.01
583.01
583.01
583.01
-
Sep 21, 2026
583.02
583.02
583.02
583.02
583.02
-
Sep 18, 2026
574.41
574.41
574.41
574.41
574.41
-
Sep 17, 2026
573.46
573.46
573.46
573.46
573.46
-
Sep 16, 2026
567.00
567.00
567.00
567.00
567.00
-
Sep 15, 2026
569.53
569.53
569.53
569.53
569.53
-
Sep 14, 2026
572.00
572.00
572.00
572.00
572.00
-
Sep 11, 2026
574.75
574.75
574.75
574.75
574.75
-
Sep 10, 2026
569.82
569.82
569.82
569.82
569.82
-
Sep 9, 2026
573.12
573.12
573.12
573.12
573.12
-
Sep 8, 2026
575.87
575.87
575.87
575.87
575.87
-
Sep 4, 2026
579.24
579.24
579.24
579.24
579.24
-
Sep 3, 2026
581.34
581.34
581.34
581.34
581.34
-
Sep 2, 2026
575.21
575.21
575.21
575.21
575.21
-
Sep 1, 2026
572.57
572.57
572.57
572.57
572.57
-
Aug 31, 2026
576.63
576.63
576.63
576.63
576.63
-
Aug 28, 2026
578.52
578.52
578.52
578.52
578.52
-
Aug 27, 2026
579.95
579.95
579.95
579.95
579.95
-
Aug 26, 2026
575.81
575.81
575.81
575.81
575.81
-
Aug 25, 2026
575.93
575.93
575.93
575.93
575.93
-
Aug 24, 2026
574.06
574.06
574.06
574.06
574.06
-
Aug 21, 2026
575.66
575.66
575.66
575.66
575.66
-
Aug 20, 2026
573.15
573.15
573.15
573.15
573.15
-
Aug 19, 2026
578.09
578.09
578.09
578.09
578.09
-
Aug 18, 2026
576.82
576.82
576.82
576.82
576.82
-
Aug 17, 2026
580.81
580.81
580.81
580.81
580.81
-
Aug 14, 2026
583.78
583.78
583.78
583.78
583.78
-
Aug 13, 2026
584.70
584.70
584.70
584.70
584.70
-
Aug 12, 2026
580.90
580.90
580.90
580.90
580.90
-
Aug 11, 2026
579.36
579.36
579.36
579.36
579.36
-
Aug 10, 2026
581.22
581.22
581.22
581.22
581.22
-
Aug 7, 2026
581.51
581.51
581.51
581.51
581.51
-
Aug 6, 2026
577.91
577.91
577.91
577.91
577.91
-
Aug 5, 2026
578.93
578.93
578.93
578.93
578.93
-
Aug 4, 2026
579.89
579.89
579.89
579.89
579.89
-
Aug 3, 2026
569.69
569.69
569.69
569.69
569.69
-
Jul 31, 2026
561.36
561.36
561.36
561.36
561.36
-
Jul 30, 2026
557.42
557.42
557.42
557.42
557.42
-
Jul 29, 2026
548.30
548.30
548.30
548.30
548.30
-
Jul 28, 2026
556.75
556.75
556.75
556.75
556.75
-
Jul 27, 2026
555.58
555.58
555.58
555.58
555.58
-
Jul 24, 2026
555.48
555.48
555.48
555.48
555.48
-
Jul 23, 2026
555.16
555.16
555.16
555.16
555.16
-
Jul 22, 2026
561.97
561.97
561.97
561.97
561.97
-
Jul 21, 2026
562.72
562.72
562.72
562.72
562.72
-
Jul 20, 2026
557.77
557.77
557.77
557.77
557.77
-
Jul 17, 2026
558.82
558.82
558.82
558.82
558.82
-
Jul 16, 2026
564.51
564.51
564.51
564.51
564.51
-
Jul 15, 2026
567.41
567.41
567.41
567.41
567.41
-
Jul 14, 2026
565.22
565.22
565.22
565.22
565.22
-
Jul 13, 2026
563.09
563.09
563.09
563.09
563.09
-
Jul 10, 2026
567.59
567.59
567.59
567.59
567.59
-
Jul 9, 2026
565.16
565.16
565.16
565.16
565.16
-
Jul 8, 2026
560.56
560.56
560.56
560.56
560.56
-
Jul 7, 2026
562.14
562.14
562.14
562.14
562.14
-
Jul 6, 2026
564.67
564.67
564.67
564.67
564.67
-
Jul 2, 2026
560.53
560.53
560.53
560.53
560.53
-
Jul 1, 2026
560.53
560.53
560.53
560.53
560.53
-
Jun 30, 2026
561.70
561.70
561.70
561.70
561.70
-
Jun 29, 2026
557.25
557.25
557.25
557.25
557.25
-
Jun 26, 2026
550.77
550.77
550.77
550.77
550.77
-
Jun 25, 2026
551.05
551.05
551.05
551.05
551.05
-
Jun 24, 2026
551.09
551.09
551.09
551.09
551.09
-
Jun 23, 2026
551.63
551.63
551.63
551.63
551.63
-
Jun 22, 2026
559.65
559.65
559.65
559.65
559.65
-
Jun 18, 2026
561.70
561.70
561.70
561.70
561.70
-
Jun 17, 2026
555.67
555.67
555.67
555.67
555.67
-
Jun 16, 2026
562.48
562.48
562.48
562.48
562.48
-
Jun 15, 2026
565.66
565.66
565.66
565.66
565.66
-
Jun 12, 2026
556.34
556.34
556.34
556.34
556.34
-
Jun 11, 2026
553.53
553.53
553.53
553.53
553.53
-
Jun 10, 2026
544.00
544.00
544.00
544.00
544.00
-
Jun 9, 2026
552.94
552.94
552.94
552.94
552.94
-
Jun 8, 2026
554.36
554.36
554.36
554.36
554.36
-
Jun 5, 2026
552.70
552.70
552.70
552.70
552.70
-
Jun 4, 2026
567.62
567.62
567.62
567.62
567.62
-
Jun 3, 2026
565.24
565.24
565.24
565.24
565.24
-
Jun 2, 2026
569.42
569.42
569.42
569.42
569.42
-
Jun 1, 2026
568.65
568.65
568.65
568.65
568.65
-
May 29, 2026
567.13
567.13
567.13
567.13
567.13
-
May 28, 2026
565.86
565.86
565.86
565.86
565.86
-
May 27, 2026
562.64
562.64
562.64
562.64
562.64
-
May 26, 2026
562.53
562.53
562.53
562.53
562.53
-
May 22, 2026
559.08
559.08
559.08
559.08
559.08
-
May 21, 2026
556.98
556.98
556.98
556.98
556.98
-
May 20, 2026
555.96
555.96
555.96
555.96
555.96
-
May 19, 2026
550.03
550.03
550.03
550.03
550.03
-
May 18, 2026
553.69
553.69
553.69
553.69
553.69
-
May 15, 2026
554.07
554.07
554.07
554.07
554.07
-
May 14, 2026
560.90
560.90
560.90
560.90
560.90
-
May 13, 2026
556.62
556.62
556.62
556.62
556.62
-
May 12, 2026
553.37
553.37
553.37
553.37
553.37
-
May 11, 2026
554.24
554.24
554.24
554.24
554.24
-
May 8, 2026
553.13
553.13
553.13
553.13
553.13
-
May 7, 2026
548.43
548.43
548.43
548.43
548.43
-
May 6, 2026
550.53
550.53
550.53
550.53
550.53
-
May 5, 2026
542.62
542.62
542.62
542.62
542.62
-
May 4, 2026
538.24
538.24
538.24
538.24
538.24
-
May 1, 2026
540.40
540.40
540.40
540.40
540.40
-
Apr 30, 2026
538.81
538.81
538.81
538.81
538.81
-
Apr 29, 2026
533.30
533.30
533.30
533.30
533.30
-
Apr 28, 2026
533.50
533.50
533.50
533.50
533.50
-
Apr 27, 2026
536.13
536.13
536.13
536.13
536.13
-
Apr 24, 2026
535.46
535.46
535.46
535.46
535.46
-
Apr 23, 2026
531.21
531.21
531.21
531.21
531.21
-
Apr 22, 2026
533.40
533.40
533.40
533.40
533.40
-
Apr 21, 2026
527.88
527.88
527.88
527.88
527.88
-
Apr 20, 2026
531.24
531.24
531.24
531.24
531.24
-
Apr 17, 2026
532.49
532.49
532.49
532.49
532.49
-
Apr 16, 2026
526.15
526.15
526.15
526.15
526.15
-
Apr 15, 2026
524.78
524.78
524.78
524.78
524.78
-
Apr 14, 2026
520.60
520.60
520.60
520.60
520.60
-
Apr 13, 2026
514.53
514.53
514.53
514.53
514.53
-
Apr 10, 2026
509.35
509.35
509.35
509.35
509.35
-
Apr 9, 2026
509.88
509.88
509.88
509.88
509.88
-
Apr 8, 2026
506.73
506.73
506.73
506.73
506.73
-
Apr 7, 2026
494.37
494.37
494.37
494.37
494.37
-
Apr 6, 2026
493.98
493.98
493.98
493.98
493.98
-
Apr 2, 2026
491.78
491.78
491.78
491.78
491.78
-
Apr 1, 2026
491.19
491.19
491.19
491.19
491.19
-
Mar 31, 2026
487.67
487.67
487.67
487.67
487.67
-
Mar 30, 2026
473.84
473.84
473.84
473.84
473.84
-
Mar 27, 2026
475.70
475.70
475.70
475.70
475.70
-
Mar 26, 2026
483.78
483.78
483.78
483.78
483.78
-
Mar 25, 2026
492.34
492.34
492.34
492.34
492.34
-
Mar 24, 2026
489.67
489.67
489.67
489.67
489.67
-
Mar 23, 2026
491.51
491.51
491.51
491.51
491.51
-
Mar 20, 2026
485.93
485.93
485.93
485.93
485.93
-
Mar 19, 2026
493.37
493.37
493.37
493.37
493.37
-
Mar 18, 2026
494.70
494.70
494.70
494.70
494.70
-
Mar 17, 2026
501.53
501.53
501.53
501.53
501.53
-
Mar 16, 2026
500.26
500.26
500.26
500.26
500.26
-
Mar 13, 2026
495.20
495.20
495.20
495.20
495.20
-
Mar 12, 2026
498.16
498.16
498.16
498.16
498.16
-
Mar 11, 2026
505.82
505.82
505.82
505.82
505.82
-
Mar 10, 2026
506.22
506.22
506.22
506.22
506.22
-
Mar 9, 2026
507.25
507.25
507.25
507.25
507.25
-
Mar 6, 2026
503.03
503.03
503.03
503.03
503.03
-
Mar 5, 2026
509.71
509.71
509.71
509.71
509.71
-
Mar 4, 2026
512.59
512.59
512.59
512.59
512.59
-
Mar 3, 2026
508.65
508.65
508.65
508.65
508.65
-
Mar 2, 2026
513.47
513.47
513.47
513.47
513.47
-
Feb 27, 2026
513.22
513.22
513.22
513.22
513.22
-
Feb 26, 2026
515.42
515.42
515.42
515.42
515.42
-
Feb 25, 2026
518.21
518.21
518.21
518.21
518.21
-
Feb 24, 2026
514.02
514.02
514.02
514.02
514.02
-
Feb 23, 2026
510.10
510.10
510.10
510.10
510.10
-
Feb 20, 2026
515.42
515.42
515.42
515.42
515.42
-
Feb 19, 2026
511.84
511.84
511.84
511.84
511.84
-
Feb 18, 2026
513.23
513.23
513.23
513.23
513.23
-
Feb 17, 2026
510.38
510.38
510.38
510.38
510.38
-
Feb 13, 2026
509.77
509.77
509.77
509.77
509.77
-
Feb 12, 2026
509.45
509.45
509.45
509.45
509.45
-
Feb 11, 2026
517.52
517.52
517.52
517.52
517.52
-
Feb 10, 2026
517.54
517.54
517.54
517.54
517.54
-
Feb 9, 2026
519.22
519.22
519.22
519.22
519.22
-
Feb 6, 2026
516.75
516.75
516.75
516.75
516.75
-
Feb 5, 2026
506.77
506.77
506.77
506.77
506.77
-
Feb 4, 2026
513.04
513.04
513.04
513.04
513.04
-
Feb 3, 2026
515.61
515.61
515.61
515.61
515.61
-
Feb 2, 2026
519.97
519.97
519.97
519.97
519.97
-
Jan 30, 2026
517.15
517.15
517.15
517.15
517.15
-
Jan 29, 2026
519.34
519.34
519.34
519.34
519.34
-
Jan 28, 2026
520.01
520.01
520.01
520.01
520.01
-
Jan 27, 2026
520.04
520.04
520.04
520.04
520.04
-
Jan 26, 2026
517.94
517.94
517.94
517.94
517.94
-
Jan 23, 2026
515.36
515.36
515.36
515.36
515.36
-
Jan 22, 2026
515.16
515.16
515.16
515.16
515.16
-
Jan 21, 2026
512.34
512.34
512.34
512.34
512.34
-
Jan 20, 2026
506.47
506.47
506.47
506.47
506.47
-
Jan 16, 2026
517.11
517.11
517.11
517.11
517.11
-
Jan 15, 2026
517.42
517.42
517.42
517.42
517.42
-
Jan 14, 2026
516.07
516.07
516.07
516.07
516.07
-
Jan 13, 2026
518.82
518.82
518.82
518.82
518.82
-
Jan 12, 2026
519.83
519.83
519.83
519.83
519.83
-
Jan 9, 2026
518.97
518.97
518.97
518.97
518.97
-
Jan 8, 2026
515.62
515.62
515.62
515.62
515.62
-
Jan 7, 2026
515.57
515.57
515.57
515.57
515.57
-
Jan 6, 2026
517.37
517.37
517.37
517.37
517.37
-
Jan 5, 2026
514.14
514.14
514.14
514.14
514.14
-
Jan 2, 2026
510.89
510.89
510.89
510.89
510.89
-
Dec 31, 2025
509.80
509.80
509.80
509.80
509.80
-
Dec 30, 2025
513.54
513.54
513.54
513.54
513.54
-
Dec 29, 2025
514.24
514.24
514.24
514.24
514.24
-
Dec 26, 2025
7.352
Distribution
Fund distributions shown include income and capital gains
Dec 26, 2025
516.03
516.03
516.03
516.03
516.03
-
Dec 24, 2025
523.49
523.49
523.49
523.49
516.14
-
Dec 23, 2025
521.81
521.81
521.81
521.81
514.48
-
Dec 22, 2025
519.46
519.46
519.46
519.46
512.16
-
Dec 19, 2025
516.10
516.10
516.10
516.10
508.85
-
Dec 18, 2025
511.57
511.57
511.57
511.57
504.39
-
Dec 17, 2025
507.55
507.55
507.55
507.55
500.42
-
Dec 16, 2025
513.48
513.48
513.48
513.48
506.27
-
Dec 15, 2025
514.70
514.70
514.70
514.70
507.47
-
Dec 12, 2025
515.44
515.44
515.44
515.44
508.20
-
Dec 11, 2025
520.95
520.95
520.95
520.95
513.63
-
Dec 10, 2025
519.87
519.87
519.87
519.87
512.57
-
Dec 9, 2025
516.37
516.37
516.37
516.37
509.12
-
Dec 8, 2025
516.82
516.82
516.82
516.82
509.56
-
Dec 5, 2025
518.57
518.57
518.57
518.57
511.29
-
Dec 4, 2025
517.49
517.49
517.49
517.49
510.22
-
Dec 3, 2025
516.90
516.90
516.90
516.90
509.64
-
Dec 2, 2025
515.35
515.35
515.35
515.35
508.11
-
Dec 1, 2025
514.06
514.06
514.06
514.06
506.84
-
Nov 28, 2025
516.74
516.74
516.74
516.74
509.48
-
Nov 26, 2025
513.98
513.98
513.98
513.98
506.76
-
Nov 25, 2025
510.44
510.44
510.44
510.44
503.27
-
Nov 24, 2025
505.83
505.83
505.83
505.83
498.73
-
Nov 21, 2025
498.12
498.12
498.12
498.12
491.12
-
Nov 20, 2025
493.24
493.24
493.24
493.24
486.31
-
Nov 19, 2025
500.97
500.97
500.97
500.97
493.93
-
Nov 18, 2025
499.08
499.08
499.08
499.08
492.07
-
Nov 17, 2025
503.21
503.21
503.21
503.21
496.14
-
Nov 14, 2025
507.81
507.81
507.81
507.81
500.68
-
Nov 13, 2025
507.97
507.97
507.97
507.97
500.84
-
Nov 12, 2025
516.53
516.53
516.53
516.53
509.28
-
Nov 11, 2025
516.17
516.17
516.17
516.17
508.92
-
Nov 10, 2025
515.11
515.11
515.11
515.11
507.88
-
Nov 7, 2025
507.22
507.22
507.22
507.22
500.10
-
Nov 6, 2025
506.53
506.53
506.53
506.53
499.42
-
Nov 5, 2025
512.27
512.27
512.27
512.27
505.08
-
Nov 4, 2025
510.39
510.39
510.39
510.39
503.22
-
Nov 3, 2025
516.46
516.46
516.46
516.46
509.21
-
Oct 31, 2025
515.54
515.54
515.54
515.54
508.30
-
