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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	291.7	291.7	291.7	291.7	291.7
October 16, 2025	290.16	290.16	290.16	290.16	290.16
October 15, 2025	292	292	292	292	292
October 14, 2025	290.81	290.81	290.81	290.81	290.81
October 13, 2025	291.26	291.26	291.26	291.26	291.26
October 10, 2025	286.78	286.78	286.78	286.78	286.78
October 09, 2025	294.75	294.75	294.75	294.75	294.75
October 08, 2025	295.56	295.56	295.56	295.56	295.56
October 07, 2025	293.84	293.84	293.84	293.84	293.84
October 06, 2025	294.96	294.96	294.96	294.96	294.96
October 03, 2025	293.87	293.87	293.87	293.87	293.87
October 02, 2025	293.82	293.82	293.82	293.82	293.82
October 01, 2025	293.64	293.64	293.64	293.64	293.64
September 30, 2025	292.63	292.63	292.63	292.63	292.63
September 29, 2025	291.41	291.41	291.41	291.41	291.41
September 26, 2025	290.64	290.64	290.64	290.64	290.64
September 25, 2025	288.93	288.93	288.93	288.93	288.93
September 24, 2025	290.39	290.39	290.39	290.39	290.39
September 23, 2025	291.22	291.22	291.22	291.22	291.22
September 22, 2025	292.83	292.83	292.83	292.83	292.83
September 19, 2025	292.28	292.28	292.28	292.28	292.28
September 18, 2025	290.86	290.86	290.86	290.86	290.86
September 17, 2025	289.47	289.47	289.47	289.47	289.47
September 16, 2025	289.75	289.75	289.75	289.75	289.75
September 15, 2025	290.11	290.11	290.11	290.11	290.11
September 12, 2025	288.68	288.68	288.68	288.68	288.68
September 11, 2025	288.82	288.82	288.82	288.82	288.82
September 10, 2025	286.38	286.38	286.38	286.38	286.38
September 09, 2025	285.53	285.53	285.53	285.53	285.53
September 08, 2025	284.76	284.76	284.76	284.76	284.76
September 05, 2025	284.15	284.15	284.15	284.15	284.15
September 04, 2025	285.02	285.02	285.02	285.02	285.02
September 03, 2025	282.63	282.63	282.63	282.63	282.63
September 02, 2025	281.19	281.19	281.19	281.19	281.19
August 29, 2025	283.11	283.11	283.11	283.11	283.11
August 28, 2025	284.91	284.91	284.91	284.91	284.91
August 27, 2025	284.01	284.01	284.01	284.01	284.01
August 26, 2025	283.33	283.33	283.33	283.33	283.33
August 25, 2025	282.15	282.15	282.15	282.15	282.15
August 22, 2025	283.36	283.36	283.36	283.36	283.36
August 21, 2025	279.1	279.1	279.1	279.1	279.1
August 20, 2025	280.18	280.18	280.18	280.18	280.18
August 19, 2025	280.87	280.87	280.87	280.87	280.87
August 18, 2025	282.5	282.5	282.5	282.5	282.5
August 15, 2025	282.51	282.51	282.51	282.51	282.51
August 14, 2025	283.26	283.26	283.26	283.26	283.26
August 13, 2025	283.17	283.17	283.17	283.17	283.17
August 12, 2025	282.25	282.25	282.25	282.25	282.25
August 11, 2025	279.07	279.07	279.07	279.07	279.07
August 08, 2025	279.74	279.74	279.74	279.74	279.74
August 07, 2025	277.55	277.55	277.55	277.55	277.55
August 06, 2025	277.76	277.76	277.76	277.76	277.76
August 05, 2025	275.75	275.75	275.75	275.75	275.75
August 04, 2025	277.09	277.09	277.09	277.09	277.09
August 01, 2025	273.06	273.06	273.06	273.06	273.06
July 31, 2025	277.5	277.5	277.5	277.5	277.5
July 30, 2025	278.51	278.51	278.51	278.51	278.51
July 29, 2025	278.86	278.86	278.86	278.86	278.86
July 28, 2025	279.69	279.69	279.69	279.69	279.69
July 25, 2025	279.65	279.65	279.65	279.65	279.65

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