Nasdaq - Delayed Quote USD

State Street Instl Small-Cap Equity Inv (SIVIX)

16.14
-0.05
(-0.31%)
At close: 8:04:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202516.1916.1916.1916.1916.19-
May 30, 202516.1916.1916.1916.1916.19-
May 29, 202516.2516.2516.2516.2516.25-
May 28, 202516.2016.2016.2016.2016.20-
May 27, 202516.4016.4016.4016.4016.40-
May 23, 202516.0116.0116.0116.0116.01-
May 22, 202516.0816.0816.0816.0816.08-
May 21, 202516.1016.1016.1016.1016.10-
May 20, 202516.5616.5616.5616.5616.56-
May 19, 202516.5716.5716.5716.5716.57-
May 16, 202516.6416.6416.6416.6416.64-
May 15, 202516.5016.5016.5016.5016.50-
May 14, 202516.4316.4316.4316.4316.43-
May 13, 202516.5416.5416.5416.5416.54-
May 12, 202516.4616.4616.4616.4616.46-
May 9, 202515.8715.8715.8715.8715.87-
May 8, 202515.8915.8915.8915.8915.89-
May 7, 202515.5815.5815.5815.5815.58-
May 6, 202515.5815.5815.5815.5815.58-
May 5, 202515.6915.6915.6915.6915.69-
May 2, 202515.7615.7615.7615.7615.76-
May 1, 202515.3815.3815.3815.3815.38-
Apr 30, 202515.2915.2915.2915.2915.29-
Apr 29, 202515.3915.3915.3915.3915.39-
Apr 28, 202515.2915.2915.2915.2915.29-
Apr 25, 202515.2715.2715.2715.2715.27-
Apr 24, 202515.2715.2715.2715.2715.27-
Apr 23, 202514.9614.9614.9614.9614.96-
Apr 22, 202514.7114.7114.7114.7114.71-
Apr 21, 202514.3614.3614.3614.3614.36-
Apr 17, 202514.6814.6814.6814.6814.68-
Apr 16, 202514.5714.5714.5714.5714.57-
Apr 15, 202514.7414.7414.7414.7414.74-
Apr 14, 202514.7814.7814.7814.7814.78-
Apr 11, 202514.6514.6514.6514.6514.65-
Apr 10, 202514.4714.4714.4714.4714.47-
Apr 9, 202515.1115.1115.1115.1115.11-
Apr 8, 202513.8413.8413.8413.8413.84-
Apr 7, 202514.2014.2014.2014.2014.20-
Apr 4, 202514.3414.3414.3414.3414.34-
Apr 3, 202514.9714.9714.9714.9714.97-
Apr 2, 202516.0716.0716.0716.0716.07-
Apr 1, 202515.8215.8215.8215.8215.82-
Mar 31, 202515.7415.7415.7415.7415.74-
Mar 28, 202515.7615.7615.7615.7615.76-
Mar 27, 202516.1016.1016.1016.1016.10-
Mar 26, 202516.1616.1616.1616.1616.16-
Mar 25, 202516.2816.2816.2816.2816.28-
Mar 24, 202516.3216.3216.3216.3216.32-
Mar 21, 202515.9215.9215.9215.9215.92-
Mar 20, 202516.0316.0316.0316.0316.03-
Mar 19, 202516.1516.1516.1516.1516.15-
Mar 18, 202515.9315.9315.9315.9315.93-
Mar 17, 202516.0716.0716.0716.0716.07-
Mar 14, 202515.8815.8815.8815.8815.88-
Mar 13, 202515.5115.5115.5115.5115.51-
Mar 12, 202515.8015.8015.8015.8015.80-
Mar 11, 202515.8615.8615.8615.8615.86-
Mar 10, 202515.8415.8415.8415.8415.84-
Mar 7, 202516.2716.2716.2716.2716.27-
Mar 6, 202516.2316.2316.2316.2316.23-
Mar 5, 202516.4416.4416.4416.4416.44-
Mar 4, 202516.3016.3016.3016.3016.30-
Mar 3, 202516.5516.5516.5516.5516.55-
Feb 28, 202516.9716.9716.9716.9716.97-
Feb 27, 202516.8216.8216.8216.8216.82-
Feb 26, 202517.0717.0717.0717.0717.07-
Feb 25, 202517.0917.0917.0917.0917.09-
Feb 24, 202517.0817.0817.0817.0817.08-
Feb 21, 202517.0917.0917.0917.0917.09-
Feb 20, 202517.4517.4517.4517.4517.45-
Feb 19, 202517.6117.6117.6117.6117.61-
Feb 18, 202517.7317.7317.7317.7317.73-
Feb 14, 202517.6217.6217.6217.6217.62-
Feb 13, 202517.6317.6317.6317.6317.63-
Feb 12, 202517.4417.4417.4417.4417.44-
Feb 11, 202517.6217.6217.6217.6217.62-
Feb 10, 202517.6517.6517.6517.6517.65-
Feb 7, 202517.6417.6417.6417.6417.64-
Feb 6, 202517.8417.8417.8417.8417.84-
Feb 5, 202517.8517.8517.8517.8517.85-
Feb 4, 202517.6917.6917.6917.6917.69-
Feb 3, 202517.5317.5317.5317.5317.53-
Jan 31, 202517.8017.8017.8017.8017.80-
Jan 30, 202517.9617.9617.9617.9617.96-
Jan 29, 202517.7717.7717.7717.7717.77-
Jan 28, 202517.8417.8417.8417.8417.84-
Jan 27, 202517.7717.7717.7717.7717.77-
Jan 24, 202517.8417.8417.8417.8417.84-
Jan 23, 202517.8817.8817.8817.8817.88-
Jan 22, 202517.9017.9017.9017.9017.90-
Jan 21, 202518.0118.0118.0118.0118.01-
Jan 17, 202517.7517.7517.7517.7517.75-
Jan 16, 202517.6717.6717.6717.6717.67-
Jan 15, 202517.5617.5617.5617.5617.56-
Jan 14, 202517.3017.3017.3017.3017.30-
Jan 13, 202517.1217.1217.1217.1217.12-
Jan 10, 202517.2717.2717.2717.2717.27-
Jan 8, 202517.2717.2717.2717.2717.27-
Jan 7, 202517.2517.2517.2517.2517.25-
Jan 6, 202517.3817.3817.3817.3817.38-
Jan 3, 202517.3417.3417.3417.3417.34-
Jan 2, 202517.1117.1117.1117.1117.11-
Dec 31, 202417.1717.1717.1717.1717.17-
Dec 30, 202417.1317.1317.1317.1317.13-
Dec 27, 202417.2517.2517.2517.2517.25-
Dec 26, 202417.4517.4517.4517.4517.45-
Dec 24, 202417.3617.3617.3617.3617.36-
Dec 23, 202417.2217.2217.2217.2217.22-
Dec 20, 202417.2517.2517.2517.2517.25-
Dec 19, 2024 0.16 Dividend
Dec 19, 202417.1717.1717.1717.1717.17-
Dec 19, 2024 1.73 Capital Gains
Dec 18, 202419.1119.1119.1119.1117.22-
Dec 17, 202419.8519.8519.8519.8517.89-
Dec 16, 202420.0820.0820.0820.0818.10-
Dec 13, 202420.0020.0020.0020.0018.03-
Dec 12, 202420.1520.1520.1520.1518.16-
Dec 11, 202420.3020.3020.3020.3018.30-
Dec 10, 202420.1720.1720.1720.1718.18-
Dec 9, 202420.2420.2420.2420.2418.24-
Dec 6, 202420.2820.2820.2820.2818.28-
Dec 5, 202420.2420.2420.2420.2418.24-
Dec 4, 202420.5220.5220.5220.5218.49-
Dec 3, 202420.4220.4220.4220.4218.40-
Dec 2, 202420.5320.5320.5320.5318.50-
Nov 29, 202420.5120.5120.5120.5118.48-
Nov 27, 202420.4720.4720.4720.4718.45-
Nov 26, 202420.5420.5420.5420.5418.51-
Nov 25, 202420.6620.6620.6620.6618.62-
Nov 22, 202420.3620.3620.3620.3618.35-
Nov 21, 202420.0620.0620.0620.0618.08-
Nov 20, 202419.7219.7219.7219.7217.77-
Nov 19, 202419.6619.6619.6619.6617.72-
Nov 18, 202419.6419.6419.6419.6417.70-
Nov 15, 202419.6219.6219.6219.6217.68-
Nov 14, 202419.8419.8419.8419.8417.88-
Nov 13, 202420.0520.0520.0520.0518.07-
Nov 12, 202420.1720.1720.1720.1718.18-
Nov 11, 202420.3820.3820.3820.3818.37-
Nov 8, 202420.1320.1320.1320.1318.14-
Nov 7, 202420.0320.0320.0320.0318.05-
Nov 6, 202420.1220.1220.1220.1218.13-
Nov 5, 202419.0519.0519.0519.0517.17-
Nov 4, 202418.7718.7718.7718.7716.92-
Nov 1, 202418.6818.6818.6818.6816.84-
Oct 31, 202418.5918.5918.5918.5916.75-
Oct 30, 202418.9018.9018.9018.9017.03-
Oct 29, 202418.8518.8518.8518.8516.99-
Oct 28, 202418.8918.8918.8918.8917.02-
Oct 25, 202418.6618.6618.6618.6616.82-
Oct 24, 202418.7218.7218.7218.7216.87-
Oct 23, 202418.6618.6618.6618.6616.82-
Oct 22, 202418.7218.7218.7218.7216.87-
Oct 21, 202418.8518.8518.8518.8516.99-
Oct 18, 202419.0919.0919.0919.0917.20-
Oct 17, 202419.2319.2319.2319.2317.33-
Oct 16, 202419.1819.1819.1819.1817.29-
Oct 15, 202418.9918.9918.9918.9917.11-
Oct 14, 202419.0019.0019.0019.0017.12-
Oct 11, 202418.8718.8718.8718.8717.01-
Oct 10, 202418.5418.5418.5418.5416.71-
Oct 9, 202418.6618.6618.6618.6616.82-
Oct 8, 202418.6018.6018.6018.6016.76-
Oct 7, 202418.6218.6218.6218.6216.78-
Oct 4, 202418.8118.8118.8118.8116.95-
Oct 3, 202418.5518.5518.5518.5516.72-
Oct 2, 202418.7118.7118.7118.7116.86-
Oct 1, 202418.7418.7418.7418.7416.89-
Sep 30, 202418.9718.9718.9718.9717.10-
Sep 27, 202418.9018.9018.9018.9017.03-
Sep 26, 202418.8518.8518.8518.8516.99-
Sep 25, 202418.7418.7418.7418.7416.89-
Sep 24, 202418.9518.9518.9518.9517.08-
Sep 23, 202418.9418.9418.9418.9417.07-
Sep 20, 202418.9618.9618.9618.9617.09-
Sep 19, 202419.1419.1419.1419.1417.25-
Sep 18, 202418.7818.7818.7818.7816.93-
Sep 17, 202418.7318.7318.7318.7316.88-
Sep 16, 202418.5918.5918.5918.5916.75-
Sep 13, 202418.5018.5018.5018.5016.67-
Sep 12, 202418.1418.1418.1418.1416.35-
Sep 11, 202417.9417.9417.9417.9416.17-
Sep 10, 202417.9117.9117.9117.9116.14-
Sep 9, 202417.9417.9417.9417.9416.17-
Sep 6, 202417.9317.9317.9317.9316.16-
Sep 5, 202418.2318.2318.2318.2316.43-
Sep 4, 202418.3018.3018.3018.3016.49-
Sep 3, 202418.3418.3418.3418.3416.53-
Aug 30, 202418.8218.8218.8218.8216.96-
Aug 29, 202418.7218.7218.7218.7216.87-
Aug 28, 202418.6018.6018.6018.6016.76-
Aug 27, 202418.6818.6818.6818.6816.84-
Aug 26, 202418.7418.7418.7418.7416.89-
Aug 23, 202418.7718.7718.7718.7716.92-
Aug 22, 202418.2918.2918.2918.2916.48-
Aug 21, 202418.4318.4318.4318.4316.61-
Aug 20, 202418.2018.2018.2018.2016.40-
Aug 19, 202418.4218.4218.4218.4216.60-
Aug 16, 202418.2418.2418.2418.2416.44-
Aug 15, 202418.2318.2318.2318.2316.43-
Aug 14, 202417.8517.8517.8517.8516.09-
Aug 13, 202417.9117.9117.9117.9116.14-
Aug 12, 202417.6017.6017.6017.6015.86-
Aug 9, 202417.7417.7417.7417.7415.99-
Aug 8, 202417.7717.7717.7717.7716.02-
Aug 7, 202417.3817.3817.3817.3815.66-
Aug 6, 202417.5017.5017.5017.5015.77-
Aug 5, 202417.3117.3117.3117.3115.60-
Aug 2, 202417.8117.8117.8117.8116.05-
Aug 1, 202418.2718.2718.2718.2716.47-
Jul 31, 202418.6518.6518.6518.6516.81-
Jul 30, 202418.6018.6018.6018.6016.76-
Jul 29, 202418.5118.5118.5118.5116.68-
Jul 26, 202418.6318.6318.6318.6316.79-
Jul 25, 202418.3718.3718.3718.3716.56-
Jul 24, 202418.1718.1718.1718.1716.38-
Jul 23, 202418.5118.5118.5118.5116.68-
Jul 22, 202418.4118.4118.4118.4116.59-
Jul 19, 202418.1618.1618.1618.1616.37-
Jul 18, 202418.2918.2918.2918.2916.48-
Jul 17, 202418.5718.5718.5718.5716.74-
Jul 16, 202418.7218.7218.7218.7216.87-
Jul 15, 202418.1418.1418.1418.1416.35-
Jul 12, 202417.9117.9117.9117.9116.14-
Jul 11, 202417.7617.7617.7617.7616.01-
Jul 10, 202417.2617.2617.2617.2615.56-
Jul 9, 202417.1117.1117.1117.1115.42-
Jul 8, 202417.2317.2317.2317.2315.53-
Jul 5, 202417.2817.2817.2817.2815.57-
Jul 3, 202417.2817.2817.2817.2815.57-
Jul 2, 202417.2817.2817.2817.2815.57-
Jul 1, 202417.2517.2517.2517.2515.55-
Jun 28, 202417.4317.4317.4317.4315.71-
Jun 27, 202417.3317.3317.3317.3315.62-
Jun 26, 202417.2617.2617.2617.2615.56-
Jun 25, 202417.2517.2517.2517.2515.55-
Jun 24, 202417.3817.3817.3817.3815.66-
Jun 21, 202417.3317.3317.3317.3315.62-
Jun 20, 202417.2717.2717.2717.2715.56-
Jun 18, 202417.3417.3417.3417.3415.63-
Jun 17, 202417.3417.3417.3417.3415.63-
Jun 14, 202417.2017.2017.2017.2015.50-
Jun 13, 202417.4317.4317.4317.4315.71-
Jun 12, 202417.5817.5817.5817.5815.84-
Jun 11, 202417.3417.3417.3417.3415.63-
Jun 10, 202417.3917.3917.3917.3915.67-
Jun 7, 202417.3817.3817.3817.3815.66-
Jun 6, 202417.5317.5317.5317.5315.80-
Jun 5, 202417.5917.5917.5917.5915.85-
Jun 4, 202417.3817.3817.3817.3815.66-
Jun 3, 202417.5417.5417.5417.5415.81-

Related Tickers