State Street S&P 500 Index Fund Class N - SVSPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	282.56	282.56	282.56	282.56	282.56
February 19, 2026	280.6	280.6	280.6	280.6	280.6
February 18, 2026	281.36	281.36	281.36	281.36	281.36
February 17, 2026	279.8	279.8	279.8	279.8	279.8
February 13, 2026	279.48	279.48	279.48	279.48	279.48
February 12, 2026	283.72	283.72	283.72	283.72	283.72
February 11, 2026	283.72	283.72	283.72	283.72	283.72
February 10, 2026	283.73	283.73	283.73	283.73	283.73
February 09, 2026	284.65	284.65	284.65	284.65	284.65
February 06, 2026	283.29	283.29	283.29	283.29	283.29
February 05, 2026	277.81	277.81	277.81	277.81	277.81
February 04, 2026	281.25	281.25	281.25	281.25	281.25
February 03, 2026	282.68	282.68	282.68	282.68	282.68
February 02, 2026	285.08	285.08	285.08	285.08	285.08
January 30, 2026	283.54	283.54	283.54	283.54	283.54
January 29, 2026	284.74	284.74	284.74	284.74	284.74
January 28, 2026	285.11	285.11	285.11	285.11	285.11
January 27, 2026	285.14	285.14	285.14	285.14	285.14
January 26, 2026	283.98	283.98	283.98	283.98	283.98
January 23, 2026	282.57	282.57	282.57	282.57	282.57
January 22, 2026	282.46	282.46	282.46	282.46	282.46
January 21, 2026	280.91	280.91	280.91	280.91	280.91
January 20, 2026	277.68	277.68	277.68	277.68	277.68
January 16, 2026	283.52	283.52	283.52	283.52	283.52
January 15, 2026	283.69	283.69	283.69	283.69	283.69
January 14, 2026	282.95	282.95	282.95	282.95	282.95
January 13, 2026	284.46	284.46	284.46	284.46	284.46
January 12, 2026	285.01	285.01	285.01	285.01	285.01
January 09, 2026	284.53	284.53	284.53	284.53	284.53
January 08, 2026	282.7	282.7	282.7	282.7	282.7
January 07, 2026	282.67	282.67	282.67	282.67	282.67
January 06, 2026	283.65	283.65	283.65	283.65	283.65
January 05, 2026	281.88	281.88	281.88	281.88	281.88
January 02, 2026	280.1	280.1	280.1	280.1	280.1
December 31, 2025	279.51	279.51	279.51	279.51	279.51
December 30, 2025	281.56	281.56	281.56	281.56	281.56
December 29, 2025	281.95	281.95	281.95	281.95	281.95
December 26, 2025	282.92	282.92	282.92	282.92	282.92
December 24, 2025	282.99	282.99	282.99	282.99	282.99
December 23, 2025	282.08	282.08	282.08	282.08	282.08
December 22, 2025	280.79	280.79	280.79	280.79	280.79
December 19, 2025	299.74	299.74	299.74	299.74	299.74
December 18, 2025	297.11	297.11	297.11	297.11	297.11
December 17, 2025	294.77	294.77	294.77	294.77	294.77
December 16, 2025	298.22	298.22	298.22	298.22	298.22
December 15, 2025	298.93	298.93	298.93	298.93	298.93
December 12, 2025	299.36	299.36	299.36	299.36	299.36
December 11, 2025	302.58	302.58	302.58	302.58	302.58
December 10, 2025	301.94	301.94	301.94	301.94	301.94
December 09, 2025	299.91	299.91	299.91	299.91	299.91
December 08, 2025	300.17	300.17	300.17	300.17	300.17
December 05, 2025	301.2	301.2	301.2	301.2	301.2
December 04, 2025	300.57	300.57	300.57	300.57	300.57
December 03, 2025	300.23	300.23	300.23	300.23	300.23
December 02, 2025	299.32	299.32	299.32	299.32	299.32
December 01, 2025	298.58	298.58	298.58	298.58	298.58
November 28, 2025	300.15	300.15	300.15	300.15	300.15
November 26, 2025	298.54	298.54	298.54	298.54	298.54
November 25, 2025	296.49	296.49	296.49	296.49	296.49
November 24, 2025	293.8	293.8	293.8	293.8	293.8

State Street S&P 500 Index Fund Class N (SVSPX) NASDAQ