Nasdaq - Delayed Quote USD

State Street Hedged Intl Dev Eq Idx K (SSHQX)

123.85 -0.06 (-0.05%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 3, 2024 123.91 123.91 123.91 123.91 123.91 -
May 31, 2024 122.48 122.48 122.48 122.48 122.48 -
May 30, 2024 122.48 122.48 122.48 122.48 122.48 -
May 29, 2024 122.30 122.30 122.30 122.30 122.30 -
May 28, 2024 123.62 123.62 123.62 123.62 123.62 -
May 24, 2024 123.57 123.57 123.57 123.57 123.57 -
May 23, 2024 123.08 123.08 123.08 123.08 123.08 -
May 22, 2024 123.72 123.72 123.72 123.72 123.72 -
May 21, 2024 124.28 124.28 124.28 124.28 124.28 -
May 20, 2024 124.57 124.57 124.57 124.57 124.57 -
May 17, 2024 124.10 124.10 124.10 124.10 124.10 -
May 16, 2024 124.08 124.08 124.08 124.08 124.08 -
May 15, 2024 124.20 124.20 124.20 124.20 124.20 -
May 14, 2024 123.35 123.35 123.35 123.35 123.35 -
May 13, 2024 123.07 123.07 123.07 123.07 123.07 -
May 10, 2024 123.01 123.01 123.01 123.01 123.01 -
May 9, 2024 122.16 122.16 122.16 122.16 122.16 -
May 8, 2024 121.83 121.83 121.83 121.83 121.83 -
May 7, 2024 121.94 121.94 121.94 121.94 121.94 -
May 6, 2024 121.37 121.37 121.37 121.37 121.37 -
May 3, 2024 120.35 120.35 120.35 120.35 120.35 -
May 2, 2024 119.65 119.65 119.65 119.65 119.65 -
May 1, 2024 119.27 119.27 119.27 119.27 119.27 -
Apr 30, 2024 119.37 119.37 119.37 119.37 119.37 -
Apr 29, 2024 119.81 119.81 119.81 119.81 119.81 -
Apr 26, 2024 119.74 119.74 119.74 119.74 119.74 -
Apr 25, 2024 118.69 118.69 118.69 118.69 118.69 -
Apr 24, 2024 119.57 119.57 119.57 119.57 119.57 -
Apr 23, 2024 119.55 119.55 119.55 119.55 119.55 -
Apr 22, 2024 118.28 118.28 118.28 118.28 118.28 -
Apr 19, 2024 117.07 117.07 117.07 117.07 117.07 -
Apr 18, 2024 117.67 117.67 117.67 117.67 117.67 -
Apr 17, 2024 117.33 117.33 117.33 117.33 117.33 -
Apr 16, 2024 117.61 117.61 117.61 117.61 117.61 -
Apr 15, 2024 118.62 118.62 118.62 118.62 118.62 -
Apr 12, 2024 118.68 118.68 118.68 118.68 118.68 -
Apr 11, 2024 119.45 119.45 119.45 119.45 119.45 -
Apr 10, 2024 119.47 119.47 119.47 119.47 119.47 -
Apr 9, 2024 119.73 119.73 119.73 119.73 119.73 -
Apr 8, 2024 119.87 119.87 119.87 119.87 119.87 -
Apr 5, 2024 119.45 119.45 119.45 119.45 119.45 -
Apr 4, 2024 118.96 118.96 118.96 118.96 118.96 -
Apr 3, 2024 119.84 119.84 119.84 119.84 119.84 -
Apr 2, 2024 119.79 119.79 119.79 119.79 119.79 -
Apr 1, 2024 120.34 120.34 120.34 120.34 120.34 -
Mar 28, 2024 120.67 120.67 120.67 120.67 120.67 -
Mar 27, 2024 120.81 120.81 120.81 120.81 120.81 -
Mar 26, 2024 120.41 120.41 120.41 120.41 120.41 -
Mar 25, 2024 120.17 120.17 120.17 120.17 120.17 -
Mar 22, 2024 120.45 120.45 120.45 120.45 120.45 -
Mar 21, 2024 120.33 120.33 120.33 120.33 120.33 -
Mar 20, 2024 119.56 119.56 119.56 119.56 119.56 -
Mar 19, 2024 118.74 118.74 118.74 118.74 118.74 -
Mar 18, 2024 118.27 118.27 118.27 118.27 118.27 -
Mar 15, 2024 117.80 117.80 117.80 117.80 117.80 -
Mar 14, 2024 117.98 117.98 117.98 117.98 117.98 -
Mar 13, 2024 118.01 118.01 118.01 118.01 118.01 -
Mar 12, 2024 117.86 117.86 117.86 117.86 117.86 -
Mar 11, 2024 117.13 117.13 117.13 117.13 117.13 -
Mar 8, 2024 118.09 118.09 118.09 118.09 118.09 -
Mar 7, 2024 118.22 118.22 118.22 118.22 118.22 -
Mar 6, 2024 117.26 117.26 117.26 117.26 117.26 -
Mar 5, 2024 116.45 116.45 116.45 116.45 116.45 -
Mar 4, 2024 116.93 116.93 116.93 116.93 116.93 -
Mar 1, 2024 116.90 116.90 116.90 116.90 116.90 -
Feb 29, 2024 115.94 115.94 115.94 115.94 115.94 -
Feb 28, 2024 115.85 115.85 115.85 115.85 115.85 -
Feb 27, 2024 116.16 116.16 116.16 116.16 116.16 -
Feb 26, 2024 115.97 115.97 115.97 115.97 115.97 -
Feb 23, 2024 116.21 116.21 116.21 116.21 116.21 -
Feb 22, 2024 116.04 116.04 116.04 116.04 116.04 -
Feb 21, 2024 114.70 114.70 114.70 114.70 114.70 -
Feb 20, 2024 114.82 114.82 114.82 114.82 114.82 -
Feb 16, 2024 114.69 114.69 114.69 114.69 114.69 -
Feb 15, 2024 113.80 113.80 113.80 113.80 113.80 -
Feb 14, 2024 113.45 113.45 113.45 113.45 113.45 -
Feb 13, 2024 112.55 112.55 112.55 112.55 112.55 -
Feb 12, 2024 113.00 113.00 113.00 113.00 113.00 -
Feb 9, 2024 112.71 112.71 112.71 112.71 112.71 -
Feb 8, 2024 112.74 112.74 112.74 112.74 112.74 -
Feb 7, 2024 112.66 112.66 112.66 112.66 112.66 -
Feb 6, 2024 112.55 112.55 112.55 112.55 112.55 -
Feb 5, 2024 112.33 112.33 112.33 112.33 112.33 -
Feb 2, 2024 112.14 112.14 112.14 112.14 112.14 -
Feb 1, 2024 112.32 112.32 112.32 112.32 112.32 -
Jan 31, 2024 111.74 111.74 111.74 111.74 111.74 -
Jan 30, 2024 112.15 112.15 112.15 112.15 112.15 -
Jan 29, 2024 112.30 112.30 112.30 112.30 112.30 -
Jan 26, 2024 111.53 111.53 111.53 111.53 111.53 -
Jan 25, 2024 111.10 111.10 111.10 111.10 111.10 -
Jan 24, 2024 110.85 110.85 110.85 110.85 110.85 -
Jan 23, 2024 110.17 110.17 110.17 110.17 110.17 -
Jan 22, 2024 110.30 110.30 110.30 110.30 110.30 -
Jan 19, 2024 109.92 109.92 109.92 109.92 109.92 -
Jan 18, 2024 109.87 109.87 109.87 109.87 109.87 -
Jan 17, 2024 108.90 108.90 108.90 108.90 108.90 -
Jan 16, 2024 109.81 109.81 109.81 109.81 109.81 -
Jan 12, 2024 110.31 110.31 110.31 110.31 110.31 -
Jan 11, 2024 109.66 109.66 109.66 109.66 109.66 -
Jan 10, 2024 109.59 109.59 109.59 109.59 109.59 -
Jan 9, 2024 109.36 109.36 109.36 109.36 109.36 -
Jan 8, 2024 109.88 109.88 109.88 109.88 109.88 -
Jan 5, 2024 109.03 109.03 109.03 109.03 109.03 -
Jan 4, 2024 109.09 109.09 109.09 109.09 109.09 -
Jan 3, 2024 108.44 108.44 108.44 108.44 108.44 -
Jan 2, 2024 109.30 109.30 109.30 109.30 109.30 -
Dec 29, 2023 109.35 109.35 109.35 109.35 109.35 -
Dec 28, 2023 109.17 109.17 109.17 109.17 109.17 -
Dec 27, 2023 109.21 109.21 109.21 109.21 109.21 -
Dec 26, 2023 4.12 Dividend
Dec 26, 2023 108.68 108.68 108.68 108.68 108.68 -
Dec 22, 2023 112.72 112.72 112.72 112.72 108.60 -
Dec 21, 2023 112.57 112.57 112.57 112.57 108.46 -
Dec 20, 2023 111.91 111.91 111.91 111.91 107.82 -
Dec 19, 2023 112.54 112.54 112.54 112.54 108.43 -
Dec 18, 2023 112.03 112.03 112.03 112.03 107.94 -
Dec 15, 2023 112.30 112.30 112.30 112.30 108.20 -
Dec 14, 2023 112.17 112.17 112.17 112.17 108.07 -
Dec 13, 2023 112.29 112.29 112.29 112.29 108.19 -
Dec 12, 2023 111.59 111.59 111.59 111.59 107.51 -
Dec 11, 2023 111.66 111.66 111.66 111.66 107.58 -
Dec 8, 2023 111.14 111.14 111.14 111.14 107.08 -
Dec 7, 2023 110.61 110.61 110.61 110.61 106.57 -
Dec 6, 2023 111.30 111.30 111.30 111.30 107.23 -
Dec 5, 2023 110.36 110.36 110.36 110.36 106.33 -
Dec 4, 2023 110.45 110.45 110.45 110.45 106.41 -
Dec 1, 2023 110.68 110.68 110.68 110.68 106.64 -
Nov 30, 2023 110.04 110.04 110.04 110.04 106.02 -
Nov 29, 2023 109.62 109.62 109.62 109.62 105.61 -
Nov 28, 2023 109.51 109.51 109.51 109.51 105.51 -
Nov 27, 2023 109.82 109.82 109.82 109.82 105.81 -
Nov 24, 2023 110.30 110.30 110.30 110.30 106.27 -
Nov 22, 2023 109.82 109.82 109.82 109.82 105.81 -
Nov 21, 2023 109.44 109.44 109.44 109.44 105.44 -
Nov 20, 2023 109.78 109.78 109.78 109.78 105.77 -
Nov 17, 2023 109.71 109.71 109.71 109.71 105.70 -
Nov 16, 2023 108.74 108.74 108.74 108.74 104.77 -
Nov 15, 2023 109.15 109.15 109.15 109.15 105.16 -
Nov 14, 2023 108.76 108.76 108.76 108.76 104.79 -
Nov 13, 2023 107.29 107.29 107.29 107.29 103.37 -
Nov 10, 2023 107.39 107.39 107.39 107.39 103.47 -
Nov 9, 2023 107.41 107.41 107.41 107.41 103.49 -
Nov 8, 2023 106.53 106.53 106.53 106.53 102.64 -
Nov 7, 2023 106.59 106.59 106.59 106.59 102.69 -
Nov 6, 2023 107.05 107.05 107.05 107.05 103.14 -
Nov 3, 2023 107.14 107.14 107.14 107.14 103.22 -
Nov 2, 2023 107.03 107.03 107.03 107.03 103.12 -
Nov 1, 2023 105.46 105.46 105.46 105.46 101.61 -
Oct 31, 2023 104.39 104.39 104.39 104.39 100.58 -
Oct 30, 2023 103.38 103.38 103.38 103.38 99.60 -
Oct 27, 2023 102.56 102.56 102.56 102.56 98.81 -
Oct 26, 2023 103.31 103.31 103.31 103.31 99.53 -
Oct 25, 2023 103.67 103.67 103.67 103.67 99.88 -
Oct 24, 2023 103.87 103.87 103.87 103.87 100.07 -
Oct 23, 2023 103.49 103.49 103.49 103.49 99.71 -
Oct 20, 2023 103.44 103.44 103.44 103.44 99.66 -
Oct 19, 2023 104.90 104.90 104.90 104.90 101.07 -
Oct 18, 2023 105.64 105.64 105.64 105.64 101.78 -
Oct 17, 2023 106.99 106.99 106.99 106.99 103.08 -
Oct 16, 2023 106.98 106.98 106.98 106.98 103.07 -
Oct 13, 2023 106.96 106.96 106.96 106.96 103.05 -
Oct 12, 2023 107.69 107.69 107.69 107.69 103.75 -
Oct 11, 2023 107.56 107.56 107.56 107.56 103.63 -
Oct 10, 2023 107.41 107.41 107.41 107.41 103.49 -
Oct 9, 2023 105.88 105.88 105.88 105.88 102.01 -
Oct 6, 2023 106.23 106.23 106.23 106.23 102.35 -
Oct 5, 2023 105.11 105.11 105.11 105.11 101.27 -
Oct 4, 2023 104.72 104.72 104.72 104.72 100.89 -
Oct 3, 2023 104.84 104.84 104.84 104.84 101.01 -
Oct 2, 2023 106.35 106.35 106.35 106.35 102.46 -
Sep 29, 2023 107.19 107.19 107.19 107.19 103.27 -
Sep 28, 2023 107.11 107.11 107.11 107.11 103.20 -
Sep 27, 2023 106.98 106.98 106.98 106.98 103.07 -
Sep 26, 2023 106.72 106.72 106.72 106.72 102.82 -
Sep 25, 2023 107.70 107.70 107.70 107.70 103.76 -
Sep 22, 2023 108.08 108.08 108.08 108.08 104.13 -
Sep 21, 2023 109.24 109.24 109.24 109.24 105.25 -
Sep 20, 2023 109.24 109.24 109.24 109.24 105.25 -
Sep 19, 2023 109.15 109.15 109.15 109.15 105.16 -
Sep 18, 2023 109.07 109.07 109.07 109.07 105.08 -
Sep 15, 2023 109.66 109.66 109.66 109.66 105.65 -
Sep 14, 2023 109.40 109.40 109.40 109.40 105.40 -
Sep 13, 2023 108.02 108.02 108.02 108.02 104.07 -
Sep 12, 2023 108.28 108.28 108.28 108.28 104.32 -
Sep 11, 2023 108.14 108.14 108.14 108.14 104.19 -
Sep 8, 2023 107.82 107.82 107.82 107.82 103.88 -
Sep 7, 2023 107.99 107.99 107.99 107.99 104.04 -
Sep 6, 2023 108.23 108.23 108.23 108.23 104.28 -
Sep 5, 2023 108.36 108.36 108.36 108.36 104.40 -
Sep 1, 2023 108.28 108.28 108.28 108.28 104.32 -
Aug 31, 2023 108.15 108.15 108.15 108.15 104.20 -
Aug 30, 2023 108.04 108.04 108.04 108.04 104.09 -
Aug 29, 2023 108.30 108.30 108.30 108.30 104.34 -
Aug 28, 2023 107.16 107.16 107.16 107.16 103.24 -
Aug 25, 2023 106.11 106.11 106.11 106.11 102.23 -
Aug 24, 2023 105.71 105.71 105.71 105.71 101.85 -
Aug 23, 2023 106.39 106.39 106.39 106.39 102.50 -
Aug 22, 2023 105.88 105.88 105.88 105.88 102.01 -
Aug 21, 2023 105.65 105.65 105.65 105.65 101.79 -
Aug 18, 2023 105.25 105.25 105.25 105.25 101.40 -
Aug 17, 2023 105.40 105.40 105.40 105.40 101.55 -
Aug 16, 2023 106.13 106.13 106.13 106.13 102.25 -
Aug 15, 2023 106.63 106.63 106.63 106.63 102.73 -
Aug 14, 2023 107.68 107.68 107.68 107.68 103.75 -
Aug 11, 2023 108.00 108.00 108.00 108.00 104.05 -
Aug 10, 2023 108.79 108.79 108.79 108.79 104.81 -
Aug 9, 2023 107.81 107.81 107.81 107.81 103.87 -
Aug 8, 2023 107.62 107.62 107.62 107.62 103.69 -
Aug 7, 2023 107.72 107.72 107.72 107.72 103.78 -
Aug 4, 2023 107.05 107.05 107.05 107.05 103.14 -
Aug 3, 2023 107.28 107.28 107.28 107.28 103.36 -
Aug 2, 2023 107.76 107.76 107.76 107.76 103.82 -
Aug 1, 2023 109.58 109.58 109.58 109.58 105.58 -
Jul 31, 2023 109.87 109.87 109.87 109.87 105.86 -
Jul 28, 2023 109.48 109.48 109.48 109.48 105.48 -
Jul 27, 2023 108.93 108.93 108.93 108.93 104.95 -
Jul 26, 2023 108.37 108.37 108.37 108.37 104.41 -
Jul 25, 2023 108.68 108.68 108.68 108.68 104.71 -
Jul 24, 2023 108.38 108.38 108.38 108.38 104.42 -
Jul 21, 2023 108.28 108.28 108.28 108.28 104.32 -
Jul 20, 2023 108.01 108.01 108.01 108.01 104.06 -
Jul 19, 2023 107.89 107.89 107.89 107.89 103.95 -
Jul 18, 2023 107.44 107.44 107.44 107.44 103.51 -
Jul 17, 2023 106.70 106.70 106.70 106.70 102.80 -
Jul 14, 2023 107.09 107.09 107.09 107.09 103.18 -
Jul 13, 2023 107.01 107.01 107.01 107.01 103.10 -
Jul 12, 2023 106.16 106.16 106.16 106.16 102.28 -
Jul 11, 2023 104.93 104.93 104.93 104.93 101.10 -
Jul 10, 2023 104.93 104.93 104.93 104.93 101.10 -
Jul 7, 2023 104.94 104.94 104.94 104.94 101.11 -
Jul 6, 2023 105.42 105.42 105.42 105.42 101.57 -
Jul 5, 2023 107.50 107.50 107.50 107.50 103.57 -
Jul 3, 2023 108.24 108.24 108.24 108.24 104.28 -
Jun 30, 2023 108.17 108.17 108.17 108.17 104.22 -
Jun 29, 2023 107.23 107.23 107.23 107.23 103.31 -
Jun 28, 2023 107.17 107.17 107.17 107.17 103.25 -
Jun 27, 2023 106.47 106.47 106.47 106.47 102.58 -
Jun 26, 2023 105.86 105.86 105.86 105.86 101.99 -
Jun 23, 2023 106.01 106.01 106.01 106.01 102.14 -
Jun 22, 2023 106.89 106.89 106.89 106.89 102.98 -
Jun 21, 2023 107.32 107.32 107.32 107.32 103.40 -
Jun 20, 2023 107.57 107.57 107.57 107.57 103.64 -
Jun 16, 2023 108.64 108.64 108.64 108.64 104.67 -
Jun 15, 2023 108.39 108.39 108.39 108.39 104.43 -
Jun 14, 2023 108.07 108.07 108.07 108.07 104.12 -
Jun 13, 2023 107.56 107.56 107.56 107.56 103.63 -
Jun 12, 2023 106.85 106.85 106.85 106.85 102.95 -
Jun 9, 2023 106.39 106.39 106.39 106.39 102.50 -
Jun 8, 2023 106.21 106.21 106.21 106.21 102.33 -
Jun 7, 2023 106.29 106.29 106.29 106.29 102.41 -
Jun 6, 2023 106.88 106.88 106.88 106.88 102.97 -
Jun 5, 2023 106.50 106.50 106.50 106.50 102.61 -

Related Tickers