State Street S&P 500 Index Fund Class N (SVSPX) NASDAQ
311.20
+0.41(+0.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SVSPX Historical Return
If you invested $1000 in State Street S&P 500 Index Fund Class N (SVSPX) 10 years ago, it would be worth $4,463.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,934.84, while $1000 invested 1 year ago would be worth $1,288.77. This corresponds to total returns of 346.36%, 93.48%, 28.88%, respectively, with annualized returns of 16.13%, 14.1%, 28.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SVSPX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 310.79 | 310.79 | 310.79 | 310.79 | 310.79 | 0 |
| June 01, 2026 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | 0 |
| May 29, 2026 | 309.25 | 309.25 | 309.25 | 309.25 | 309.25 | 0 |
| May 28, 2026 | 307.48 | 307.48 | 307.48 | 307.48 | 307.48 | 0 |
| May 27, 2026 | 307.42 | 307.42 | 307.42 | 307.42 | 307.42 | 0 |
| May 26, 2026 | 305.54 | 305.54 | 305.54 | 305.54 | 305.54 | 0 |
| May 22, 2026 | 304.4 | 304.4 | 304.4 | 304.4 | 304.4 | 0 |
| May 21, 2026 | 303.84 | 303.84 | 303.84 | 303.84 | 303.84 | 0 |
| May 20, 2026 | 300.58 | 300.58 | 300.58 | 300.58 | 300.58 | 0 |
| May 19, 2026 | 302.6 | 302.6 | 302.6 | 302.6 | 302.6 | 0 |
| May 18, 2026 | 302.79 | 302.79 | 302.79 | 302.79 | 302.79 | 0 |
| May 15, 2026 | 306.53 | 306.53 | 306.53 | 306.53 | 306.53 | 0 |
| May 14, 2026 | 304.2 | 304.2 | 304.2 | 304.2 | 304.2 | 0 |
| May 13, 2026 | 302.42 | 302.42 | 302.42 | 302.42 | 302.42 | 0 |
| May 12, 2026 | 302.89 | 302.89 | 302.89 | 302.89 | 302.89 | 0 |
| May 11, 2026 | 302.31 | 302.31 | 302.31 | 302.31 | 302.31 | 0 |
| May 08, 2026 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 0 |
| May 07, 2026 | 300.89 | 300.89 | 300.89 | 300.89 | 300.89 | 0 |
| May 06, 2026 | 296.55 | 296.55 | 296.55 | 296.55 | 296.55 | 0 |
| May 05, 2026 | 294.16 | 294.16 | 294.16 | 294.16 | 294.16 | 0 |
| May 04, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | 0 |
| May 01, 2026 | 294.49 | 294.49 | 294.49 | 294.49 | 294.49 | 0 |
| April 30, 2026 | 291.5 | 291.5 | 291.5 | 291.5 | 291.5 | 0 |
| April 29, 2026 | 291.62 | 291.62 | 291.62 | 291.62 | 291.62 | 0 |
| April 28, 2026 | 293.06 | 293.06 | 293.06 | 293.06 | 293.06 | 0 |
| April 27, 2026 | 292.7 | 292.7 | 292.7 | 292.7 | 292.7 | 0 |
| April 24, 2026 | 290.38 | 290.38 | 290.38 | 290.38 | 290.38 | 0 |
| April 23, 2026 | 291.59 | 291.59 | 291.59 | 291.59 | 291.59 | 0 |
| April 22, 2026 | 288.57 | 288.57 | 288.57 | 288.57 | 288.57 | 0 |
| April 21, 2026 | 290.42 | 290.42 | 290.42 | 290.42 | 290.42 | 0 |
| April 20, 2026 | 291.1 | 291.1 | 291.1 | 291.1 | 291.1 | 0 |
| April 17, 2026 | 287.64 | 287.64 | 287.64 | 287.64 | 287.64 | 0 |
| April 16, 2026 | 286.89 | 286.89 | 286.89 | 286.89 | 286.89 | 0 |
| April 15, 2026 | 284.6 | 284.6 | 284.6 | 284.6 | 284.6 | 0 |
| April 14, 2026 | 281.27 | 281.27 | 281.27 | 281.27 | 281.27 | 0 |
| April 13, 2026 | 278.44 | 278.44 | 278.44 | 278.44 | 278.44 | 0 |
| April 10, 2026 | 278.73 | 278.73 | 278.73 | 278.73 | 278.73 | 0 |
| April 09, 2026 | 277.01 | 277.01 | 277.01 | 277.01 | 277.01 | 0 |
| April 08, 2026 | 270.23 | 270.23 | 270.23 | 270.23 | 270.23 | 0 |
| April 07, 2026 | 270.23 | 270.23 | 270.23 | 270.23 | 270.23 | 0 |
| April 06, 2026 | 268.81 | 268.81 | 270.02 | 268.81 | 268.81 | 0 |
| April 02, 2026 | 268.49 | 268.49 | 268.81 | 268.49 | 268.49 | 0 |
| April 01, 2026 | 266.58 | 266.58 | 268.49 | 266.58 | 266.58 | 0 |
| March 31, 2026 | 259 | 259 | 266.58 | 259 | 259 | 0 |
| March 30, 2026 | 260.02 | 260.02 | 259 | 260.02 | 260.02 | 0 |
| March 27, 2026 | 264.44 | 264.44 | 260.02 | 264.44 | 264.44 | 0 |
| March 26, 2026 | 264.44 | 264.44 | 264.44 | 264.44 | 264.44 | 0 |
| March 25, 2026 | 269.12 | 269.12 | 269.12 | 269.12 | 269.12 | 0 |
| March 24, 2026 | 267.66 | 267.66 | 267.66 | 267.66 | 267.66 | 0 |
| March 23, 2026 | 266.32 | 266.32 | 268.67 | 266.32 | 266.32 | 0 |
| March 20, 2026 | 270.41 | 270.41 | 265.61 | 270.41 | 270.41 | 0 |
| March 19, 2026 | 270.41 | 270.41 | 269.69 | 270.41 | 270.41 | 0 |
| March 18, 2026 | 271.14 | 271.14 | 270.42 | 271.14 | 271.14 | 0 |
| March 17, 2026 | 274.89 | 274.89 | 274.16 | 274.89 | 274.89 | 0 |
| March 16, 2026 | 274.2 | 274.2 | 273.47 | 274.2 | 274.2 | 0 |
| March 13, 2026 | 271.42 | 271.42 | 270.69 | 271.42 | 271.42 | 0 |
| March 12, 2026 | 273.05 | 273.05 | 272.32 | 273.05 | 273.05 | 0 |
| March 11, 2026 | 277.27 | 277.27 | 276.53 | 277.27 | 277.27 | 0 |
| March 10, 2026 | 277.5 | 277.5 | 276.76 | 277.5 | 277.5 | 0 |
| March 09, 2026 | 278.06 | 278.06 | 277.32 | 278.06 | 278.06 | 0 |