SSgA S&P 500 Index N (SVSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
| 13 Jun 2024 | 257.54 | 257.54 | 257.54 | 257.54 | 257.54 | - |
| 12 Jun 2024 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | - |
| 11 Jun 2024 | 254.77 | 254.77 | 254.77 | 254.77 | 254.77 | - |
| 10 Jun 2024 | 254.07 | 254.07 | 254.07 | 254.07 | 254.07 | - |
| 07 Jun 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
| 06 Jun 2024 | 253.64 | 253.64 | 253.64 | 253.64 | 253.64 | - |
| 05 Jun 2024 | 253.69 | 253.69 | 253.69 | 253.69 | 253.69 | - |
| 04 Jun 2024 | 250.71 | 250.71 | 250.71 | 250.71 | 250.71 | - |
| 03 Jun 2024 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | - |
| 31 May 2024 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | - |
| 30 May 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 29 May 2024 | 249.47 | 249.47 | 249.47 | 249.47 | 249.47 | - |
| 28 May 2024 | 251.32 | 251.32 | 251.32 | 251.32 | 251.32 | - |
| 24 May 2024 | 251.26 | 251.26 | 251.26 | 251.26 | 251.26 | - |
| 23 May 2024 | 249.51 | 249.51 | 249.51 | 249.51 | 249.51 | - |
| 22 May 2024 | 251.36 | 251.36 | 251.36 | 251.36 | 251.36 | - |
| 21 May 2024 | 252.04 | 252.04 | 252.04 | 252.04 | 252.04 | - |
| 20 May 2024 | 251.41 | 251.41 | 251.41 | 251.41 | 251.41 | - |
| 17 May 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | - |
| 16 May 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
| 15 May 2024 | 251.33 | 251.33 | 251.33 | 251.33 | 251.33 | - |
| 14 May 2024 | 248.37 | 248.37 | 248.37 | 248.37 | 248.37 | - |
| 13 May 2024 | 247.14 | 247.14 | 247.14 | 247.14 | 247.14 | - |
| 10 May 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
| 09 May 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | - |
| 08 May 2024 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | - |
| 07 May 2024 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | - |
| 06 May 2024 | 245.11 | 245.11 | 245.11 | 245.11 | 245.11 | - |
| 03 May 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | - |
| 02 May 2024 | 239.58 | 239.58 | 239.58 | 239.58 | 239.58 | - |
| 01 May 2024 | 237.41 | 237.41 | 237.41 | 237.41 | 237.41 | - |
| 30 Apr 2024 | 238.22 | 238.22 | 238.22 | 238.22 | 238.22 | - |
| 29 Apr 2024 | 242.02 | 242.02 | 242.02 | 242.02 | 242.02 | - |
| 26 Apr 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
| 25 Apr 2024 | 238.81 | 238.81 | 238.81 | 238.81 | 238.81 | - |
| 24 Apr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 23 Apr 2024 | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | - |
| 22 Apr 2024 | 237.01 | 237.01 | 237.01 | 237.01 | 237.01 | - |
| 19 Apr 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
| 18 Apr 2024 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | - |
| 17 Apr 2024 | 237.53 | 237.53 | 237.53 | 237.53 | 237.53 | - |
| 16 Apr 2024 | 238.91 | 238.91 | 238.91 | 238.91 | 238.91 | - |
| 15 Apr 2024 | 239.41 | 239.41 | 239.41 | 239.41 | 239.41 | - |
| 12 Apr 2024 | 242.32 | 242.32 | 242.32 | 242.32 | 242.32 | - |
| 11 Apr 2024 | 245.87 | 245.87 | 245.87 | 245.87 | 245.87 | - |
| 10 Apr 2024 | 244.05 | 244.05 | 244.05 | 244.05 | 244.05 | - |
| 09 Apr 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 246.38 | - |
| 08 Apr 2024 | 245.99 | 245.99 | 245.99 | 245.99 | 245.99 | - |
| 05 Apr 2024 | 246.08 | 246.08 | 246.08 | 246.08 | 246.08 | - |
| 04 Apr 2024 | 243.38 | 243.38 | 243.38 | 243.38 | 243.38 | - |
| 03 Apr 2024 | 246.39 | 246.39 | 246.39 | 246.39 | 246.39 | - |
| 02 Apr 2024 | 246.11 | 246.11 | 246.11 | 246.11 | 246.11 | - |
| 01 Apr 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
| 28 Mar 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | - |
| 27 Mar 2024 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | - |
| 26 Mar 2024 | 245.97 | 245.97 | 245.97 | 245.97 | 245.97 | - |
| 25 Mar 2024 | 246.66 | 246.66 | 246.66 | 246.66 | 246.66 | - |
| 22 Mar 2024 | 247.42 | 247.42 | 247.42 | 247.42 | 247.42 | - |
| 21 Mar 2024 | 247.76 | 247.76 | 247.76 | 247.76 | 247.76 | - |
| 20 Mar 2024 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | - |
| 19 Mar 2024 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | - |
| 18 Mar 2024 | 243.37 | 243.37 | 243.37 | 243.37 | 243.37 | - |
| 18 Mar 2024 | 0.711 Dividend | |||||
| 15 Mar 2024 | 242.54 | 242.54 | 242.54 | 242.54 | 241.83 | - |
| 14 Mar 2024 | 244.12 | 244.12 | 244.12 | 244.12 | 243.40 | - |
| 13 Mar 2024 | 244.76 | 244.76 | 244.76 | 244.76 | 244.04 | - |
| 12 Mar 2024 | 245.23 | 245.23 | 245.23 | 245.23 | 244.51 | - |
| 11 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 241.79 | - |
| 08 Mar 2024 | 242.77 | 242.77 | 242.77 | 242.77 | 242.06 | - |
| 07 Mar 2024 | 244.35 | 244.35 | 244.35 | 244.35 | 243.63 | - |
| 06 Mar 2024 | 241.82 | 241.82 | 241.82 | 241.82 | 241.11 | - |
| 05 Mar 2024 | 240.56 | 240.56 | 240.56 | 240.56 | 239.85 | - |
| 04 Mar 2024 | 243.04 | 243.04 | 243.04 | 243.04 | 242.33 | - |
| 01 Mar 2024 | 243.33 | 243.33 | 243.33 | 243.33 | 242.62 | - |
| 29 Feb 2024 | 241.38 | 241.38 | 241.38 | 241.38 | 240.67 | - |
| 28 Feb 2024 | 240.07 | 240.07 | 240.07 | 240.07 | 239.37 | - |
| 27 Feb 2024 | 240.45 | 240.45 | 240.45 | 240.45 | 239.75 | - |
| 26 Feb 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 239.33 | - |
| 23 Feb 2024 | 240.94 | 240.94 | 240.94 | 240.94 | 240.23 | - |
| 22 Feb 2024 | 240.85 | 240.85 | 240.85 | 240.85 | 240.14 | - |
| 21 Feb 2024 | 235.87 | 235.87 | 235.87 | 235.87 | 235.18 | - |
| 20 Feb 2024 | 235.56 | 235.56 | 235.56 | 235.56 | 234.87 | - |
| 16 Feb 2024 | 236.98 | 236.98 | 236.98 | 236.98 | 236.29 | - |
| 15 Feb 2024 | 238.09 | 238.09 | 238.09 | 238.09 | 237.39 | - |
| 14 Feb 2024 | 236.66 | 236.66 | 236.66 | 236.66 | 235.97 | - |
| 13 Feb 2024 | 234.37 | 234.37 | 234.37 | 234.37 | 233.68 | - |
| 12 Feb 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 236.90 | - |
| 09 Feb 2024 | 237.81 | 237.81 | 237.81 | 237.81 | 237.11 | - |
| 08 Feb 2024 | 236.44 | 236.44 | 236.44 | 236.44 | 235.75 | - |
| 07 Feb 2024 | 236.28 | 236.28 | 236.28 | 236.28 | 235.59 | - |
| 06 Feb 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 233.66 | - |
| 05 Feb 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.11 | - |
| 02 Feb 2024 | 234.55 | 234.55 | 234.55 | 234.55 | 233.86 | - |
| 01 Feb 2024 | 232.06 | 232.06 | 232.06 | 232.06 | 231.38 | - |
| 31 Jan 2024 | 229.18 | 229.18 | 229.18 | 229.18 | 228.51 | - |
| 30 Jan 2024 | 232.94 | 232.94 | 232.94 | 232.94 | 232.26 | - |
| 29 Jan 2024 | 233.06 | 233.06 | 233.06 | 233.06 | 232.38 | - |
| 26 Jan 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 230.62 | - |
| 25 Jan 2024 | 231.46 | 231.46 | 231.46 | 231.46 | 230.78 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.