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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	289.32	289.32	289.32	289.32	289.32
November 20, 2025	286.48	286.48	286.48	286.48	286.48
November 19, 2025	290.98	290.98	290.98	290.98	290.98
November 18, 2025	289.87	289.87	289.87	289.87	289.87
November 17, 2025	292.27	292.27	292.27	292.27	292.27
November 14, 2025	294.95	294.95	294.95	294.95	294.95
November 13, 2025	295.04	295.04	295.04	295.04	295.04
November 12, 2025	300.01	300.01	300.01	300.01	300.01
November 11, 2025	299.8	299.8	299.8	299.8	299.8
November 10, 2025	299.18	299.18	299.18	299.18	299.18
November 07, 2025	294.61	294.61	294.61	294.61	294.61
November 06, 2025	294.2	294.2	294.2	294.2	294.2
November 05, 2025	297.52	297.52	297.52	297.52	297.52
November 04, 2025	296.43	296.43	296.43	296.43	296.43
November 03, 2025	299.96	299.96	299.96	299.96	299.96
October 31, 2025	299.43	299.43	299.43	299.43	299.43
October 30, 2025	298.63	298.63	298.63	298.63	298.63
October 29, 2025	301.62	301.62	301.62	301.62	301.62
October 28, 2025	301.64	301.64	301.64	301.64	301.64
October 27, 2025	300.95	300.95	300.95	300.95	300.95
October 24, 2025	297.3	297.3	297.3	297.3	297.3
October 23, 2025	294.96	294.96	294.96	294.96	294.96
October 22, 2025	293.25	293.25	293.25	293.25	293.25
October 21, 2025	294.82	294.82	294.82	294.82	294.82
October 20, 2025	294.81	294.81	294.81	294.81	294.81
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

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