Nasdaq - Delayed Quote USD

State Street Instl US Equity Inv (SUSIX)

12.30
+0.02
+(0.16%)
At close: 8:04:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202512.3012.3012.3012.3012.30-
May 16, 202512.2812.2812.2812.2812.28-
May 15, 202512.2112.2112.2112.2112.21-
May 14, 202512.1712.1712.1712.1712.17-
May 13, 202512.1512.1512.1512.1512.15-
May 12, 202512.0612.0612.0612.0612.06-
May 9, 202511.6711.6711.6711.6711.67-
May 8, 202511.6811.6811.6811.6811.68-
May 7, 202511.5611.5611.5611.5611.56-
May 6, 202511.5611.5611.5611.5611.56-
May 5, 202511.6511.6511.6511.6511.65-
May 2, 202511.7211.7211.7211.7211.72-
May 1, 202511.5511.5511.5511.5511.55-
Apr 30, 202511.4711.4711.4711.4711.47-
Apr 29, 202511.4411.4411.4411.4411.44-
Apr 28, 202511.3611.3611.3611.3611.36-
Apr 25, 202511.3811.3811.3811.3811.38-
Apr 24, 202511.2911.2911.2911.2911.29-
Apr 23, 202511.0511.0511.0511.0511.05-
Apr 22, 202510.8810.8810.8810.8810.88-
Apr 21, 202510.6310.6310.6310.6310.63-
Apr 17, 202510.8810.8810.8810.8810.88-
Apr 16, 202510.8710.8710.8710.8710.87-
Apr 15, 202511.1311.1311.1311.1311.13-
Apr 14, 202511.1511.1511.1511.1511.15-
Apr 11, 202511.0711.0711.0711.0711.07-
Apr 10, 202510.8610.8610.8610.8610.86-
Apr 9, 202511.2611.2611.2611.2611.26-
Apr 8, 202510.3010.3010.3010.3010.30-
Apr 7, 202510.4610.4610.4610.4610.46-
Apr 4, 202510.4810.4810.4810.4810.48-
Apr 3, 202511.1111.1111.1111.1111.11-
Apr 2, 202511.6411.6411.6411.6411.64-
Apr 1, 202511.5711.5711.5711.5711.57-
Mar 31, 202511.5411.5411.5411.5411.54-
Mar 28, 202511.4911.4911.4911.4911.49-
Mar 27, 202511.7211.7211.7211.7211.72-
Mar 26, 202511.7611.7611.7611.7611.76-
Mar 25, 202511.9111.9111.9111.9111.91-
Mar 24, 202511.9011.9011.9011.9011.90-
Mar 21, 202511.7111.7111.7111.7111.71-
Mar 20, 202511.6911.6911.6911.6911.69-
Mar 19, 202511.7111.7111.7111.7111.71-
Mar 18, 202511.5911.5911.5911.5911.59-
Mar 17, 202511.7111.7111.7111.7111.71-
Mar 14, 202511.6511.6511.6511.6511.65-
Mar 13, 202511.4111.4111.4111.4111.41-
Mar 12, 202511.5711.5711.5711.5711.57-
Mar 11, 202511.5111.5111.5111.5111.51-
Mar 10, 202511.6011.6011.6011.6011.60-
Mar 7, 202511.8811.8811.8811.8811.88-
Mar 6, 202511.8111.8111.8111.8111.81-
Mar 5, 202512.0112.0112.0112.0112.01-
Mar 4, 202511.8811.8811.8811.8811.88-
Mar 3, 202511.9911.9911.9911.9911.99-
Feb 28, 202512.2312.2312.2312.2312.23-
Feb 27, 202512.0312.0312.0312.0312.03-
Feb 26, 202512.2412.2412.2412.2412.24-
Feb 25, 202512.2212.2212.2212.2212.22-
Feb 24, 202512.2912.2912.2912.2912.29-
Feb 21, 202512.3612.3612.3612.3612.36-
Feb 20, 202512.5612.5612.5612.5612.56-
Feb 19, 202512.6012.6012.6012.6012.60-
Feb 18, 202512.5712.5712.5712.5712.57-
Feb 14, 202512.5712.5712.5712.5712.57-
Feb 13, 202512.5912.5912.5912.5912.59-
Feb 12, 202512.4712.4712.4712.4712.47-
Feb 11, 202512.5312.5312.5312.5312.53-
Feb 10, 202512.5112.5112.5112.5112.51-
Feb 7, 202512.4212.4212.4212.4212.42-
Feb 6, 202512.5512.5512.5512.5512.55-
Feb 5, 202512.5012.5012.5012.5012.50-
Feb 4, 202512.4712.4712.4712.4712.47-
Feb 3, 202512.4112.4112.4112.4112.41-
Jan 31, 202512.4912.4912.4912.4912.49-
Jan 30, 202512.5612.5612.5612.5612.56-
Jan 29, 202512.4812.4812.4812.4812.48-
Jan 28, 202512.5512.5512.5512.5512.55-
Jan 27, 202512.4312.4312.4312.4312.43-
Jan 24, 202512.6412.6412.6412.6412.64-
Jan 23, 202512.6712.6712.6712.6712.67-
Jan 22, 202512.6112.6112.6112.6112.61-
Jan 21, 202512.5212.5212.5212.5212.52-
Jan 17, 202512.4112.4112.4112.4112.41-
Jan 16, 202512.3012.3012.3012.3012.30-
Jan 15, 202512.3212.3212.3212.3212.32-
Jan 14, 202512.1012.1012.1012.1012.10-
Jan 13, 202512.0912.0912.0912.0912.09-
Jan 10, 202512.2712.2712.2712.2712.27-
Jan 8, 202512.2712.2712.2712.2712.27-
Jan 7, 202512.2812.2812.2812.2812.28-
Jan 6, 202512.4112.4112.4112.4112.41-
Jan 3, 202512.3212.3212.3212.3212.32-
Jan 2, 202512.1812.1812.1812.1812.18-
Dec 31, 202412.2012.2012.2012.2012.20-
Dec 30, 202412.2512.2512.2512.2512.25-
Dec 27, 202412.3812.3812.3812.3812.38-
Dec 26, 202412.5012.5012.5012.5012.50-
Dec 24, 202412.5112.5112.5112.5112.51-
Dec 23, 202412.3812.3812.3812.3812.38-
Dec 20, 202412.2912.2912.2912.2912.29-
Dec 19, 2024 0.114 Dividend
Dec 19, 202412.1612.1612.1612.1612.16-
Dec 19, 2024 1.76 Capital Gains
Dec 18, 202414.0414.0414.0414.0412.17-
Dec 17, 202414.4514.4514.4514.4512.52-
Dec 16, 202414.5214.5214.5214.5212.58-
Dec 13, 202414.4714.4714.4714.4712.54-
Dec 12, 202414.4814.4814.4814.4812.55-
Dec 11, 202414.5714.5714.5714.5712.63-
Dec 10, 202414.4414.4414.4414.4412.51-
Dec 9, 202414.5114.5114.5114.5112.58-
Dec 6, 202414.5914.5914.5914.5912.64-
Dec 5, 202414.5514.5514.5514.5512.61-
Dec 4, 202414.5814.5814.5814.5812.64-
Dec 3, 202414.4814.4814.4814.4812.55-
Dec 2, 202414.4814.4814.4814.4812.55-
Nov 29, 202414.4314.4314.4314.4312.51-
Nov 27, 202414.3514.3514.3514.3512.44-
Nov 26, 202414.4014.4014.4014.4012.48-
Nov 25, 202414.3314.3314.3314.3312.42-
Nov 22, 202414.2714.2714.2714.2712.37-
Nov 21, 202414.2414.2414.2414.2412.34-
Nov 20, 202414.1814.1814.1814.1812.29-
Nov 19, 202414.1914.1914.1914.1912.30-
Nov 18, 202414.1414.1414.1414.1412.25-
Nov 15, 202414.1114.1114.1114.1112.23-
Nov 14, 202414.3314.3314.3314.3312.42-
Nov 13, 202414.4114.4114.4114.4112.49-
Nov 12, 202414.4114.4114.4114.4112.49-
Nov 11, 202414.4114.4114.4114.4112.49-
Nov 8, 202414.4114.4114.4114.4112.49-
Nov 7, 202414.3714.3714.3714.3712.45-
Nov 6, 202414.2614.2614.2614.2612.36-
Nov 5, 202413.9213.9213.9213.9212.06-
Nov 4, 202413.7613.7613.7613.7611.93-
Nov 1, 202413.7913.7913.7913.7911.95-
Oct 31, 202413.7313.7313.7313.7311.90-
Oct 30, 202414.0114.0114.0114.0112.14-
Oct 29, 202414.0514.0514.0514.0512.18-
Oct 28, 202414.0214.0214.0214.0212.15-
Oct 25, 202413.9813.9813.9813.9812.12-
Oct 24, 202413.9813.9813.9813.9812.12-
Oct 23, 202413.9813.9813.9813.9812.12-
Oct 22, 202414.1114.1114.1114.1112.23-
Oct 21, 202414.1114.1114.1114.1112.23-
Oct 18, 202414.1114.1114.1114.1112.23-
Oct 17, 202414.0614.0614.0614.0612.19-
Oct 16, 202414.0514.0514.0514.0512.18-
Oct 15, 202414.0114.0114.0114.0112.14-
Oct 14, 202414.1414.1414.1414.1412.25-
Oct 11, 202414.0114.0114.0114.0112.14-
Oct 10, 202413.9313.9313.9313.9312.07-
Oct 9, 202413.9513.9513.9513.9512.09-
Oct 8, 202413.8613.8613.8613.8612.01-
Oct 7, 202413.7213.7213.7213.7211.89-
Oct 4, 202413.8613.8613.8613.8612.01-
Oct 3, 202413.7513.7513.7513.7511.92-
Oct 2, 202413.7613.7613.7613.7611.93-
Oct 1, 202413.7613.7613.7613.7611.93-
Sep 30, 202413.8813.8813.8813.8812.03-
Sep 27, 202413.8313.8313.8313.8311.99-
Sep 26, 202413.8613.8613.8613.8612.01-
Sep 25, 202413.8113.8113.8113.8111.97-
Sep 24, 202413.8313.8313.8313.8311.99-
Sep 23, 202413.8013.8013.8013.8011.96-
Sep 20, 202413.7713.7713.7713.7711.93-
Sep 19, 202413.8213.8213.8213.8211.98-
Sep 18, 202413.5913.5913.5913.5911.78-
Sep 17, 202413.6313.6313.6313.6311.81-
Sep 16, 202413.6113.6113.6113.6111.80-
Sep 13, 202413.6013.6013.6013.6011.79-
Sep 12, 202413.5513.5513.5513.5511.74-
Sep 11, 202413.4313.4313.4313.4311.64-
Sep 10, 202413.2813.2813.2813.2811.51-
Sep 9, 202413.2213.2213.2213.2211.46-
Sep 6, 202413.0813.0813.0813.0811.34-
Sep 5, 202413.3013.3013.3013.3011.53-
Sep 4, 202413.3313.3313.3313.3311.55-
Sep 3, 202413.3513.3513.3513.3511.57-
Aug 30, 202413.6613.6613.6613.6611.84-
Aug 29, 202413.5313.5313.5313.5311.73-
Aug 28, 202413.5313.5313.5313.5311.73-
Aug 27, 202413.6213.6213.6213.6211.80-
Aug 26, 202413.6013.6013.6013.6011.79-
Aug 23, 202413.6613.6613.6613.6611.84-
Aug 22, 202413.5013.5013.5013.5011.70-
Aug 21, 202413.6313.6313.6313.6311.81-
Aug 20, 202413.5813.5813.5813.5811.77-
Aug 19, 202413.6013.6013.6013.6011.79-
Aug 16, 202413.4613.4613.4613.4611.67-
Aug 15, 202413.4513.4513.4513.4511.66-
Aug 14, 202413.2213.2213.2213.2211.46-
Aug 13, 202413.1713.1713.1713.1711.41-
Aug 12, 202412.9612.9612.9612.9611.23-
Aug 9, 202412.9412.9412.9412.9411.21-
Aug 8, 202412.8812.8812.8812.8811.16-
Aug 7, 202412.5912.5912.5912.5910.91-
Aug 6, 202412.6912.6912.6912.6911.00-
Aug 5, 202412.5612.5612.5612.5610.89-
Aug 2, 202412.9512.9512.9512.9511.22-
Aug 1, 202413.1613.1613.1613.1611.41-
Jul 31, 202413.3413.3413.3413.3411.56-
Jul 30, 202413.1013.1013.1013.1011.35-
Jul 29, 202413.1913.1913.1913.1911.43-
Jul 26, 202413.1713.1713.1713.1711.41-
Jul 25, 202413.0313.0313.0313.0311.29-
Jul 24, 202413.1113.1113.1113.1111.36-
Jul 23, 202413.4313.4313.4313.4311.64-
Jul 22, 202413.4613.4613.4613.4611.67-
Jul 19, 202413.3013.3013.3013.3011.53-
Jul 18, 202413.3913.3913.3913.3911.60-
Jul 17, 202413.4813.4813.4813.4811.68-
Jul 16, 202413.6913.6913.6913.6911.86-
Jul 15, 202413.6113.6113.6113.6111.80-
Jul 12, 202413.5913.5913.5913.5911.78-
Jul 11, 202413.5113.5113.5113.5111.71-
Jul 10, 202413.6313.6313.6313.6311.81-
Jul 9, 202413.4913.4913.4913.4911.69-
Jul 8, 202413.4913.4913.4913.4911.69-
Jul 5, 202413.4913.4913.4913.4911.69-
Jul 3, 202413.4113.4113.4113.4111.62-
Jul 2, 202413.3313.3313.3313.3311.55-
Jul 1, 202413.2513.2513.2513.2511.48-
Jun 28, 202413.2113.2113.2113.2111.45-
Jun 27, 202413.2813.2813.2813.2811.51-
Jun 26, 202413.2713.2713.2713.2711.50-
Jun 25, 202413.2413.2413.2413.2411.47-
Jun 24, 202413.1813.1813.1813.1811.42-
Jun 21, 202413.2413.2413.2413.2411.47-
Jun 20, 202413.2613.2613.2613.2611.49-
Jun 18, 202413.2813.2813.2813.2811.51-
Jun 17, 202413.2613.2613.2613.2611.49-
Jun 14, 202413.1813.1813.1813.1811.42-
Jun 13, 202413.1613.1613.1613.1611.41-
Jun 12, 202413.1313.1313.1313.1311.38-
Jun 11, 202413.0213.0213.0213.0211.28-
Jun 10, 202412.9712.9712.9712.9711.24-
Jun 7, 202412.9312.9312.9312.9311.21-
Jun 6, 202412.9412.9412.9412.9411.21-
Jun 5, 202412.9412.9412.9412.9411.21-
Jun 4, 202412.7712.7712.7712.7711.07-
Jun 3, 202412.7412.7412.7412.7411.04-
May 31, 202412.7112.7112.7112.7111.02-
May 30, 202412.6112.6112.6112.6110.93-
May 29, 202412.7412.7412.7412.7411.04-
May 28, 202412.8212.8212.8212.8211.11-
May 24, 202412.8112.8112.8112.8111.10-
May 23, 202412.7412.7412.7412.7411.04-
May 22, 202412.8112.8112.8112.8111.10-
May 21, 202412.8412.8412.8412.8411.13-
May 20, 202412.8212.8212.8212.8211.11-

Related Tickers