State Street Variable Insurance Series Funds, Inc. - State Street Small-Cap Equity V.I.S. Fund SSSEX
12.46 USD +0.02 (+0.16%)
Regular-session close
Day range unavailable
10.68 52-week range 13.22
- YTD
- +12.35%
- 1 year
- +2.30%
SSSEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | -0.13 | -1.03% |
| Nov 11, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | +0.13 | +1.05% |
| Nov 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | -0.06 | -0.48% |
| Nov 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | +0.36 | +2.97% |
| Nov 6, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | +0.06 | +0.50% |
| Nov 5, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | -0.51 | -4.05% |
| Nov 4, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | +0.20 | +1.61% |
| Nov 3, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 0.00 | 0.00% |
| Nov 2, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | +0.07 | +0.57% |
| Oct 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | -0.20 | -1.60% |
| Oct 29, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | +0.15 | +1.21% |
| Oct 28, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | +0.03 | +0.24% |
| Oct 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | +0.08 | +0.65% |
| Oct 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | +0.08 | +0.66% |
| Oct 23, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -0.05 | -0.41% |
| Oct 22, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | -0.05 | -0.41% |
| Oct 21, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | +0.05 | +0.41% |
| Oct 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | +0.18 | +1.49% |
| Oct 19, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | +0.03 | +0.25% |
| Oct 16, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | -0.12 | -0.99% |
| Oct 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | +0.12 | +1.00% |
| Oct 14, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17 | -1.39% |
| Oct 13, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 0.00 | 0.00% |
| Oct 12, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | -0.03 | -0.25% |
| Oct 9, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | +0.04 | +0.33% |
| Oct 8, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -0.01 | -0.08% |
| Oct 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | -0.19 | -1.53% |
| Oct 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | -0.02 | -0.16% |
| Oct 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | +0.05 | +0.40% |
| Oct 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | +0.16 | +1.31% |
| Oct 1, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | +0.06 | +0.49% |
| Sep 30, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | -0.05 | -0.41% |
| Sep 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -0.04 | -0.33% |
| Sep 28, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | -0.05 | -0.41% |
| Sep 25, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 0.00 | 0.00% |
| Sep 24, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | -0.01 | -0.08% |
| Sep 23, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | -0.10 | -0.81% |
| Sep 22, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | +0.05 | +0.41% |
| Sep 21, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | +0.02 | +0.16% |
| Sep 18, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | -0.06 | -0.49% |
| Sep 17, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | +0.04 | +0.32% |
| Sep 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | -0.04 | -0.32% |
| Sep 15, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | -0.06 | -0.48% |
| Sep 14, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | -0.05 | -0.40% |
| Sep 11, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | +0.11 | +0.89% |
| Sep 10, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | -0.11 | -0.88% |
| Sep 9, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16 | -1.27% |
| Sep 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | -0.11 | -0.86% |
| Sep 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | +0.05 | +0.39% |
| Sep 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | +0.06 | +0.47% |
| Sep 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | +0.08 | +0.64% |
| Sep 1, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16 | -1.26% |
| Aug 31, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | -0.06 | -0.47% |
| Aug 28, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | -0.10 | -0.78% |
| Aug 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | -0.03 | -0.23% |
| Aug 26, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | +0.03 | +0.23% |
| Aug 25, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | -0.02 | -0.16% |
| Aug 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08 | -0.62% |
| Aug 21, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | +0.09 | +0.70% |
| Aug 20, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | -0.10 | -0.77% |
| Aug 19, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | +0.02 | +0.15% |
| Aug 18, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | -0.19 | -1.44% |
| Aug 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | -0.06 | -0.45% |
| Aug 14, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | +0.05 | +0.38% |
| Aug 13, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | +0.04 | +0.30% |
65 days, newest first. Daily bars as drawn on the SSSEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.