UK markets closed

State Street Equity 500 Index Svc (STBIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
391.59+0.69 (+0.18%)
At close: 08:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024391.59391.59391.59391.59391.59-
09 May 2024390.90390.90390.90390.90390.90-
08 May 2024388.85388.85388.85388.85388.85-
07 May 2024388.85388.85388.85388.85388.85-
06 May 2024388.32388.32388.32388.32388.32-
03 May 2024384.35384.35384.35384.35384.35-
02 May 2024379.57379.57379.57379.57379.57-
01 May 2024376.13376.13376.13376.13376.13-
30 Apr 2024377.45377.45377.45377.45377.45-
29 Apr 2024383.45383.45383.45383.45383.45-
26 Apr 2024382.22382.22382.22382.22382.22-
25 Apr 2024378.36378.36378.36378.36378.36-
24 Apr 2024380.10380.10380.10380.10380.10-
23 Apr 2024380.01380.01380.01380.01380.01-
22 Apr 2024375.52375.52375.52375.52375.52-
19 Apr 2024372.27372.27372.27372.27372.27-
18 Apr 2024375.53375.53375.53375.53375.53-
17 Apr 2024376.35376.35376.35376.35376.35-
16 Apr 2024378.53378.53378.53378.53378.53-
15 Apr 2024379.32379.32379.32379.32379.32-
12 Apr 2024383.94383.94383.94383.94383.94-
11 Apr 2024389.56389.56389.56389.56389.56-
10 Apr 2024386.67386.67386.67386.67386.67-
09 Apr 2024390.37390.37390.37390.37390.37-
08 Apr 2024389.75389.75389.75389.75389.75-
05 Apr 2024389.88389.88389.88389.88389.88-
04 Apr 2024385.62385.62385.62385.62385.62-
03 Apr 2024390.38390.38390.38390.38390.38-
02 Apr 2024389.94389.94389.94389.94389.94-
01 Apr 2024392.77392.77392.77392.77392.77-
28 Mar 2024393.57393.57393.57393.57393.57-
27 Mar 2024393.14393.14393.14393.14393.14-
26 Mar 2024389.74389.74389.74389.74389.74-
25 Mar 2024390.83390.83390.83390.83390.83-
22 Mar 2024392.03392.03392.03392.03392.03-
21 Mar 2024392.56392.56392.56392.56392.56-
20 Mar 2024391.30391.30391.30391.30391.30-
19 Mar 2024387.81387.81387.81387.81387.81-
18 Mar 2024385.63385.63385.63385.63385.63-
15 Mar 2024383.21383.21383.21383.21383.21-
14 Mar 2024385.69385.69385.69385.69385.69-
13 Mar 2024386.72386.72386.72386.72386.72-
12 Mar 2024387.44387.44387.44387.44387.44-
11 Mar 2024383.15383.15383.15383.15383.15-
08 Mar 2024383.59383.59383.59383.59383.59-
07 Mar 2024386.08386.08386.08386.08386.08-
06 Mar 2024382.11382.11382.11382.11382.11-
05 Mar 2024380.12380.12380.12380.12380.12-
04 Mar 2024384.02384.02384.02384.02384.02-
01 Mar 2024384.47384.47384.47384.47384.47-
29 Feb 2024381.39381.39381.39381.39381.39-
28 Feb 2024379.35379.35379.35379.35379.35-
27 Feb 2024379.94379.94379.94379.94379.94-
26 Feb 2024379.30379.30379.30379.30379.30-
23 Feb 2024380.72380.72380.72380.72380.72-
22 Feb 2024380.58380.58380.58380.58380.58-
21 Feb 2024372.71372.71372.71372.71372.71-
20 Feb 2024372.22372.22372.22372.22372.22-
16 Feb 2024374.46374.46374.46374.46374.46-
15 Feb 2024376.21376.21376.21376.21376.21-
14 Feb 2024373.96373.96373.96373.96373.96-
13 Feb 2024370.34370.34370.34370.34370.34-
12 Feb 2024375.44375.44375.44375.44375.44-
09 Feb 2024375.78375.78375.78375.78375.78-
08 Feb 2024373.61373.61373.61373.61373.61-
07 Feb 2024373.36373.36373.36373.36373.36-
06 Feb 2024370.30370.30370.30370.30370.30-
05 Feb 2024369.44369.44369.44369.44369.44-
02 Feb 2024370.61370.61370.61370.61370.61-
01 Feb 2024366.68366.68366.68366.68366.68-
31 Jan 2024362.13362.13362.13362.13362.13-
30 Jan 2024368.04368.04368.04368.04368.04-
29 Jan 2024368.24368.24368.24368.24368.24-
26 Jan 2024365.47365.47365.47365.47365.47-
25 Jan 2024365.71365.71365.71365.71365.71-
24 Jan 2024363.78363.78363.78363.78363.78-
23 Jan 2024363.48363.48363.48363.48363.48-
22 Jan 2024362.42362.42362.42362.42362.42-
19 Jan 2024361.63361.63361.63361.63361.63-
18 Jan 2024357.22357.22357.22357.22357.22-
17 Jan 2024354.09354.09354.09354.09354.09-
16 Jan 2024356.08356.08356.08356.08356.08-
12 Jan 2024357.41357.41357.41357.41357.41-
11 Jan 2024357.12357.12357.12357.12357.12-
10 Jan 2024357.35357.35357.35357.35357.35-
09 Jan 2024355.33355.33355.33355.33355.33-
08 Jan 2024355.81355.81355.81355.81355.81-
05 Jan 2024350.87350.87350.87350.87350.87-
04 Jan 2024350.23350.23350.23350.23350.23-
03 Jan 2024351.39351.39351.39351.39351.39-
02 Jan 2024354.22354.22354.22354.22354.22-
29 Dec 2023356.24356.24356.24356.24356.24-
28 Dec 2023357.23357.23357.23357.23357.23-
27 Dec 2023357.07357.07357.07357.07357.07-
26 Dec 2023356.53356.53356.53356.53356.53-
26 Dec 20234.248 Dividend
26 Dec 20231.205 Capital gain
22 Dec 2023360.45360.45360.45360.45355.00-
21 Dec 2023359.86359.86359.86359.86354.42-
20 Dec 2023356.21356.21356.21356.21350.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...