Nasdaq - Delayed Quote
USD
State Street S&P 500 Index N (SVSPX)
308.10
-1.57
(-0.51%)
At close: November 2 at 6:52:18 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
309.67
309.67
309.67
309.67
309.67
-
Oct 29, 2026
315.39
315.39
315.39
315.39
315.39
-
Oct 28, 2026
316.35
316.35
316.35
316.35
316.35
-
Oct 27, 2026
315.47
315.47
315.47
315.47
315.47
-
Oct 26, 2026
313.60
313.60
313.60
313.60
313.60
-
Oct 23, 2026
311.42
311.42
311.42
311.42
311.42
-
Oct 22, 2026
313.03
313.03
313.03
313.03
313.03
-
Oct 21, 2026
316.87
316.87
316.87
316.87
316.87
-
Oct 20, 2026
315.04
315.04
315.04
315.04
315.04
-
Oct 19, 2026
314.15
314.15
314.15
314.15
314.15
-
Oct 16, 2026
312.87
312.87
312.87
312.87
312.87
-
Oct 15, 2026
316.33
316.33
316.33
316.33
316.33
-
Oct 14, 2026
315.28
315.28
315.28
315.28
315.28
-
Oct 13, 2026
318.81
318.81
318.81
318.81
318.81
-
Oct 12, 2026
318.88
318.88
318.88
318.88
318.88
-
Oct 9, 2026
319.05
319.05
319.05
319.05
319.05
-
Oct 8, 2026
317.14
317.14
317.14
317.14
317.14
-
Oct 7, 2026
318.63
318.63
318.63
318.63
318.63
-
Oct 6, 2026
319.32
319.32
319.32
319.32
319.32
-
Oct 5, 2026
317.46
317.46
317.46
317.46
317.46
-
Oct 2, 2026
315.37
315.37
315.37
315.37
315.37
-
Oct 1, 2026
313.05
313.05
313.05
313.05
313.05
-
Sep 30, 2026
312.44
312.44
312.44
312.44
312.44
-
Sep 29, 2026
313.19
313.19
313.19
313.19
313.19
-
Sep 28, 2026
313.71
313.71
313.71
313.71
313.71
-
Sep 25, 2026
316.15
316.15
316.15
316.15
316.15
-
Sep 24, 2026
314.54
314.54
314.54
314.54
314.54
-
Sep 23, 2026
314.62
314.62
314.62
314.62
314.62
-
Sep 22, 2026
317.02
317.02
317.02
317.02
317.02
-
Sep 21, 2026
0.74
Distribution
Fund distributions shown include income and capital gains
Sep 21, 2026
317.01
317.01
317.01
317.01
317.01
-
Sep 18, 2026
313.06
313.06
313.06
313.06
312.32
-
Sep 17, 2026
312.53
312.53
312.53
312.53
311.79
-
Sep 16, 2026
309.01
309.01
309.01
309.01
308.28
-
Sep 15, 2026
310.38
310.38
310.38
310.38
309.65
-
Sep 14, 2026
311.73
311.73
311.73
311.73
310.99
-
Sep 11, 2026
313.23
313.23
313.23
313.23
312.49
-
Sep 10, 2026
310.55
310.55
310.55
310.55
309.82
-
Sep 9, 2026
312.35
312.35
312.35
312.35
311.61
-
Sep 8, 2026
313.87
313.87
313.87
313.87
313.13
-
Sep 4, 2026
315.71
315.71
315.71
315.71
314.96
-
Sep 3, 2026
316.85
316.85
316.85
316.85
316.10
-
Sep 2, 2026
313.51
313.51
313.51
313.51
312.77
-
Sep 1, 2026
312.07
312.07
312.07
312.07
311.33
-
Aug 31, 2026
314.28
314.28
314.28
314.28
313.54
-
Aug 28, 2026
315.32
315.32
315.32
315.32
314.57
-
Aug 27, 2026
316.10
316.10
316.10
316.10
315.35
-
Aug 26, 2026
313.83
313.83
313.83
313.83
313.09
-
Aug 25, 2026
313.90
313.90
313.90
313.90
313.16
-
Aug 24, 2026
312.89
312.89
312.89
312.89
312.15
-
Aug 21, 2026
313.76
313.76
313.76
313.76
313.02
-
Aug 20, 2026
312.39
312.39
312.39
312.39
311.65
-
Aug 19, 2026
315.08
315.08
315.08
315.08
314.34
-
Aug 18, 2026
314.40
314.40
314.40
314.40
313.66
-
Aug 17, 2026
316.58
316.58
316.58
316.58
315.83
-
Aug 14, 2026
318.21
318.21
318.21
318.21
317.46
-
Aug 13, 2026
318.71
318.71
318.71
318.71
317.96
-
Aug 12, 2026
316.64
316.64
316.64
316.64
315.89
-
Aug 11, 2026
315.81
315.81
315.81
315.81
315.06
-
Aug 10, 2026
316.82
316.82
316.82
316.82
316.07
-
Aug 7, 2026
316.98
316.98
316.98
316.98
316.23
-
Aug 6, 2026
315.02
315.02
315.02
315.02
314.28
-
Aug 5, 2026
315.58
315.58
315.58
315.58
314.83
-
Aug 4, 2026
316.12
316.12
316.12
316.12
315.37
-
Aug 3, 2026
310.56
310.56
310.56
310.56
309.83
-
Jul 31, 2026
306.02
306.02
306.02
306.02
305.30
-
Jul 30, 2026
303.88
303.88
303.88
303.88
303.16
-
Jul 29, 2026
298.92
298.92
298.92
298.92
298.21
-
Jul 28, 2026
303.52
303.52
303.52
303.52
302.80
-
Jul 27, 2026
302.87
302.87
302.87
302.87
302.15
-
Jul 24, 2026
302.81
302.81
302.81
302.81
302.09
-
Jul 23, 2026
302.63
302.63
302.63
302.63
301.91
-
Jul 22, 2026
306.33
306.33
306.33
306.33
305.61
-
Jul 21, 2026
306.75
306.75
306.75
306.75
306.02
-
Jul 20, 2026
304.06
304.06
304.06
304.06
303.34
-
Jul 17, 2026
304.64
304.64
304.64
304.64
303.92
-
Jul 16, 2026
307.76
307.76
307.76
307.76
307.03
-
Jul 15, 2026
309.32
309.32
309.32
309.32
308.59
-
Jul 14, 2026
308.13
308.13
308.13
308.13
307.40
-
Jul 13, 2026
306.99
306.99
306.99
306.99
306.26
-
Jul 10, 2026
309.43
309.43
309.43
309.43
308.70
-
Jul 9, 2026
308.11
308.11
308.11
308.11
307.38
-
Jul 8, 2026
305.62
305.62
305.62
305.62
304.90
-
Jul 7, 2026
306.48
306.48
306.48
306.48
305.76
-
Jul 6, 2026
307.84
307.84
307.84
307.84
307.11
-
Jul 2, 2026
305.61
305.61
305.61
305.61
304.89
-
Jul 1, 2026
305.59
305.59
305.59
305.59
304.87
-
Jun 30, 2026
306.21
306.21
306.21
306.21
305.49
-
Jun 29, 2026
303.78
303.78
303.78
303.78
303.06
-
Jun 26, 2026
300.26
300.26
300.26
300.26
299.55
-
Jun 25, 2026
300.39
300.39
300.39
300.39
299.68
-
Jun 24, 2026
300.41
300.41
300.41
300.41
299.70
-
Jun 23, 2026
300.71
300.71
300.71
300.71
300.00
-
Jun 22, 2026
0.749
Distribution
Fund distributions shown include income and capital gains
Jun 22, 2026
305.08
305.08
305.08
305.08
304.36
-
Jun 18, 2026
306.96
306.96
306.96
306.96
305.49
-
Jun 17, 2026
303.66
303.66
303.66
303.66
302.20
-
Jun 16, 2026
307.40
307.40
307.40
307.40
305.93
-
Jun 15, 2026
309.15
309.15
309.15
309.15
307.67
-
Jun 12, 2026
304.05
304.05
304.05
304.05
302.59
-
Jun 11, 2026
302.52
302.52
302.52
302.52
301.07
-
Jun 10, 2026
297.31
297.31
297.31
297.31
295.88
-
Jun 9, 2026
302.20
302.20
302.20
302.20
300.75
-
Jun 8, 2026
302.96
302.96
302.96
302.96
301.51
-
Jun 5, 2026
302.05
302.05
302.05
302.05
300.60
-
Jun 4, 2026
310.21
310.21
310.21
310.21
308.72
-
Jun 3, 2026
308.90
308.90
308.90
308.90
307.42
-
Jun 2, 2026
311.20
311.20
311.20
311.20
309.71
-
Jun 1, 2026
310.79
310.79
310.79
310.79
309.30
-
May 29, 2026
309.95
309.95
309.95
309.95
308.46
-
May 28, 2026
309.25
309.25
309.25
309.25
307.77
-
May 27, 2026
307.48
307.48
307.48
307.48
306.00
-
May 26, 2026
307.42
307.42
307.42
307.42
305.95
-
May 22, 2026
305.54
305.54
305.54
305.54
304.07
-
May 21, 2026
304.40
304.40
304.40
304.40
302.94
-
May 20, 2026
303.84
303.84
303.84
303.84
302.38
-
May 19, 2026
300.58
300.58
300.58
300.58
299.14
-
May 18, 2026
302.60
302.60
302.60
302.60
301.15
-
May 15, 2026
302.79
302.79
302.79
302.79
301.34
-
May 14, 2026
306.53
306.53
306.53
306.53
305.06
-
May 13, 2026
304.20
304.20
304.20
304.20
302.74
-
May 12, 2026
302.42
302.42
302.42
302.42
300.97
-
May 11, 2026
302.89
302.89
302.89
302.89
301.44
-
May 8, 2026
302.31
302.31
302.31
302.31
300.86
-
May 7, 2026
299.75
299.75
299.75
299.75
298.31
-
May 6, 2026
300.89
300.89
300.89
300.89
299.45
-
May 5, 2026
296.55
296.55
296.55
296.55
295.13
-
May 4, 2026
294.16
294.16
294.16
294.16
292.75
-
May 1, 2026
295.35
295.35
295.35
295.35
293.93
-
Apr 30, 2026
294.49
294.49
294.49
294.49
293.08
-
Apr 29, 2026
291.50
291.50
291.50
291.50
290.10
-
Apr 28, 2026
291.62
291.62
291.62
291.62
290.22
-
Apr 27, 2026
293.06
293.06
293.06
293.06
291.65
-
Apr 24, 2026
292.70
292.70
292.70
292.70
291.30
-
Apr 23, 2026
290.38
290.38
290.38
290.38
288.99
-
Apr 22, 2026
291.59
291.59
291.59
291.59
290.19
-
Apr 21, 2026
288.57
288.57
288.57
288.57
287.19
-
Apr 20, 2026
290.42
290.42
290.42
290.42
289.03
-
Apr 17, 2026
291.10
291.10
291.10
291.10
289.70
-
Apr 16, 2026
287.64
287.64
287.64
287.64
286.26
-
Apr 15, 2026
286.89
286.89
286.89
286.89
285.51
-
Apr 14, 2026
284.60
284.60
284.60
284.60
283.23
-
Apr 13, 2026
281.27
281.27
281.27
281.27
279.92
-
Apr 10, 2026
278.44
278.44
278.44
278.44
277.10
-
Apr 9, 2026
278.73
278.73
278.73
278.73
277.39
-
Apr 8, 2026
277.01
277.01
277.01
277.01
275.68
-
Apr 7, 2026
270.23
270.23
270.23
270.23
268.93
-
Apr 6, 2026
270.02
270.02
270.02
270.02
268.72
-
Apr 2, 2026
268.81
268.81
268.81
268.81
267.52
-
Apr 1, 2026
268.49
268.49
268.49
268.49
267.20
-
Mar 31, 2026
266.58
266.58
266.58
266.58
265.30
-
Mar 30, 2026
259.00
259.00
259.00
259.00
257.76
-
Mar 27, 2026
260.02
260.02
260.02
260.02
258.77
-
Mar 26, 2026
264.44
264.44
264.44
264.44
263.17
-
Mar 25, 2026
269.12
269.12
269.12
269.12
267.83
-
Mar 24, 2026
267.66
267.66
267.66
267.66
266.38
-
Mar 23, 2026
0.712
Distribution
Fund distributions shown include income and capital gains
Mar 23, 2026
268.67
268.67
268.67
268.67
267.38
-
Mar 20, 2026
266.32
266.32
266.32
266.32
264.33
-
Mar 19, 2026
270.41
270.41
270.41
270.41
268.39
-
Mar 18, 2026
271.14
271.14
271.14
271.14
269.12
-
Mar 17, 2026
274.89
274.89
274.89
274.89
272.84
-
Mar 16, 2026
274.20
274.20
274.20
274.20
272.15
-
Mar 13, 2026
271.42
271.42
271.42
271.42
269.40
-
Mar 12, 2026
273.05
273.05
273.05
273.05
271.01
-
Mar 11, 2026
277.27
277.27
277.27
277.27
275.20
-
Mar 10, 2026
277.50
277.50
277.50
277.50
275.43
-
Mar 9, 2026
278.06
278.06
278.06
278.06
275.99
-
Mar 6, 2026
275.75
275.75
275.75
275.75
273.69
-
Mar 5, 2026
279.42
279.42
279.42
279.42
277.34
-
Mar 4, 2026
281.00
281.00
281.00
281.00
278.90
-
Mar 3, 2026
278.84
278.84
278.84
278.84
276.76
-
Mar 2, 2026
281.48
281.48
281.48
281.48
279.38
-
Feb 27, 2026
281.36
281.36
281.36
281.36
279.26
-
Feb 26, 2026
282.56
282.56
282.56
282.56
280.45
-
Feb 25, 2026
284.09
284.09
284.09
284.09
281.97
-
Feb 24, 2026
281.78
281.78
281.78
281.78
279.68
-
Feb 23, 2026
279.63
279.63
279.63
279.63
277.54
-
Feb 20, 2026
282.56
282.56
282.56
282.56
280.45
-
Feb 19, 2026
280.60
280.60
280.60
280.60
278.51
-
Feb 18, 2026
281.36
281.36
281.36
281.36
279.26
-
Feb 17, 2026
279.80
279.80
279.80
279.80
277.71
-
Feb 13, 2026
279.48
279.48
279.48
279.48
277.40
-
Feb 12, 2026
279.29
279.29
279.29
279.29
277.21
-
Feb 11, 2026
283.72
283.72
283.72
283.72
281.60
-
Feb 10, 2026
283.73
283.73
283.73
283.73
281.61
-
Feb 9, 2026
284.65
284.65
284.65
284.65
282.53
-
Feb 6, 2026
283.29
283.29
283.29
283.29
281.18
-
Feb 5, 2026
277.81
277.81
277.81
277.81
275.74
-
Feb 4, 2026
281.25
281.25
281.25
281.25
279.15
-
Feb 3, 2026
282.68
282.68
282.68
282.68
280.57
-
Feb 2, 2026
285.08
285.08
285.08
285.08
282.95
-
Jan 30, 2026
283.54
283.54
283.54
283.54
281.43
-
Jan 29, 2026
284.74
284.74
284.74
284.74
282.62
-
Jan 28, 2026
285.11
285.11
285.11
285.11
282.98
-
Jan 27, 2026
285.14
285.14
285.14
285.14
283.01
-
Jan 26, 2026
283.98
283.98
283.98
283.98
281.86
-
Jan 23, 2026
282.57
282.57
282.57
282.57
280.46
-
Jan 22, 2026
282.46
282.46
282.46
282.46
280.35
-
Jan 21, 2026
280.91
280.91
280.91
280.91
278.81
-
Jan 20, 2026
277.68
277.68
277.68
277.68
275.61
-
Jan 16, 2026
283.52
283.52
283.52
283.52
281.41
-
Jan 15, 2026
283.69
283.69
283.69
283.69
281.57
-
Jan 14, 2026
282.95
282.95
282.95
282.95
280.84
-
Jan 13, 2026
284.46
284.46
284.46
284.46
282.34
-
Jan 12, 2026
285.01
285.01
285.01
285.01
282.88
-
Jan 9, 2026
284.53
284.53
284.53
284.53
282.41
-
Jan 8, 2026
282.70
282.70
282.70
282.70
280.59
-
Jan 7, 2026
282.67
282.67
282.67
282.67
280.56
-
Jan 6, 2026
283.65
283.65
283.65
283.65
281.53
-
Jan 5, 2026
281.88
281.88
281.88
281.88
279.78
-
Jan 2, 2026
280.10
280.10
280.10
280.10
278.01
-
Dec 31, 2025
279.51
279.51
279.51
279.51
277.43
-
Dec 30, 2025
281.56
281.56
281.56
281.56
279.46
-
Dec 29, 2025
281.95
281.95
281.95
281.95
279.85
-
Dec 26, 2025
282.92
282.92
282.92
282.92
280.81
-
Dec 24, 2025
282.99
282.99
282.99
282.99
280.88
-
Dec 23, 2025
282.08
282.08
282.08
282.08
279.98
-
Dec 22, 2025
20.89
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
280.79
280.79
280.79
280.79
278.70
-
Dec 19, 2025
299.74
299.74
299.74
299.74
276.77
-
Dec 18, 2025
297.11
297.11
297.11
297.11
274.34
-
Dec 17, 2025
294.77
294.77
294.77
294.77
272.18
-
Dec 16, 2025
298.22
298.22
298.22
298.22
275.37
-
Dec 15, 2025
298.93
298.93
298.93
298.93
276.02
-
Dec 12, 2025
299.36
299.36
299.36
299.36
276.42
-
Dec 11, 2025
302.58
302.58
302.58
302.58
279.39
-
Dec 10, 2025
301.94
301.94
301.94
301.94
278.80
-
Dec 9, 2025
299.91
299.91
299.91
299.91
276.93
-
Dec 8, 2025
300.17
300.17
300.17
300.17
277.17
-
Dec 5, 2025
301.20
301.20
301.20
301.20
278.12
-
Dec 4, 2025
300.57
300.57
300.57
300.57
277.54
-
Dec 3, 2025
300.23
300.23
300.23
300.23
277.22
-
Dec 2, 2025
299.32
299.32
299.32
299.32
276.38
-
Dec 1, 2025
298.58
298.58
298.58
298.58
275.70
-
Nov 28, 2025
300.15
300.15
300.15
300.15
277.15
-
Nov 26, 2025
298.54
298.54
298.54
298.54
275.66
-
Nov 25, 2025
296.49
296.49
296.49
296.49
273.77
-
Nov 24, 2025
293.80
293.80
293.80
293.80
271.29
-
Nov 21, 2025
289.32
289.32
289.32
289.32
267.15
-
Nov 20, 2025
286.48
286.48
286.48
286.48
264.53
-
Nov 19, 2025
290.98
290.98
290.98
290.98
268.68
-
Nov 18, 2025
289.87
289.87
289.87
289.87
267.66
-
Nov 17, 2025
292.27
292.27
292.27
292.27
269.87
-
Nov 14, 2025
294.95
294.95
294.95
294.95
272.35
-
Nov 13, 2025
295.04
295.04
295.04
295.04
272.43
-
Nov 12, 2025
300.01
300.01
300.01
300.01
277.02
-
Nov 11, 2025
299.80
299.80
299.80
299.80
276.83
-
Nov 10, 2025
299.18
299.18
299.18
299.18
276.25
-
Nov 7, 2025
294.61
294.61
294.61
294.61
272.03
-
Nov 6, 2025
294.20
294.20
294.20
294.20
271.65
-
Nov 5, 2025
297.52
297.52
297.52
297.52
274.72
-
Nov 4, 2025
296.43
296.43
296.43
296.43
273.71
-
Nov 3, 2025
299.96
299.96
299.96
299.96
276.97
-
