State Street Variable Insurance Series Funds, Inc. - State Street Total Return V.I.S. Fund SSTTX
18.14 USD -0.05 (-0.27%)
Regular-session close
Day range unavailable
16.58 52-week range 18.80
- YTD
- +6.96%
- 1 year
- +1.74%
SSTTX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | -0.11 | -0.60% |
| Nov 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | +0.11 | +0.60% |
| Nov 10, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | -0.11 | -0.60% |
| Nov 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | +0.26 | +1.44% |
| Nov 6, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | +0.02 | +0.11% |
| Nov 5, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | -0.43 | -2.33% |
| Nov 4, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | +0.19 | +1.04% |
| Nov 3, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 0.00 | 0.00% |
| Nov 2, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | -0.04 | -0.22% |
| Oct 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | -0.17 | -0.92% |
| Oct 29, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | +0.02 | +0.11% |
| Oct 28, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | +0.03 | +0.16% |
| Oct 27, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | +0.08 | +0.44% |
| Oct 26, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | +0.03 | +0.16% |
| Oct 23, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | -0.04 | -0.22% |
| Oct 22, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | -0.08 | -0.43% |
| Oct 21, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | +0.08 | +0.44% |
| Oct 20, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | +0.04 | +0.22% |
| Oct 19, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 0.00 | 0.00% |
| Oct 16, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | -0.06 | -0.33% |
| Oct 15, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | +0.08 | +0.44% |
| Oct 14, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | -0.13 | -0.71% |
| Oct 13, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | -0.01 | -0.05% |
| Oct 12, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | -0.01 | -0.05% |
| Oct 9, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | +0.08 | +0.44% |
| Oct 8, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | -0.04 | -0.22% |
| Oct 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | -0.10 | -0.54% |
| Oct 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | +0.06 | +0.33% |
| Oct 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | +0.08 | +0.44% |
| Oct 2, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | +0.06 | +0.33% |
| Oct 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | +0.01 | +0.05% |
| Sep 30, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | -0.02 | -0.11% |
| Sep 29, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | -0.05 | -0.27% |
| Sep 28, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | -0.12 | -0.65% |
| Sep 25, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | +0.06 | +0.33% |
| Sep 24, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | -0.08 | -0.43% |
| Sep 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | -0.17 | -0.91% |
| Sep 22, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 0.00 | 0.00% |
| Sep 21, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | +0.19 | +1.03% |
| Sep 18, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | -0.04 | -0.22% |
| Sep 17, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | +0.12 | +0.65% |
| Sep 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | -0.03 | -0.16% |
| Sep 15, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | -0.06 | -0.32% |
| Sep 14, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | -0.08 | -0.43% |
| Sep 11, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | +0.06 | +0.32% |
| Sep 10, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | -0.15 | -0.80% |
| Sep 9, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | -0.07 | -0.37% |
| Sep 8, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.01 | -0.05% |
| Sep 4, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | -0.03 | -0.16% |
| Sep 3, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | +0.14 | +0.75% |
| Sep 2, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | +0.02 | +0.11% |
| Sep 1, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | -0.08 | -0.43% |
| Aug 31, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | -0.04 | -0.21% |
| Aug 28, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.05 | -0.27% |
| Aug 27, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | +0.05 | +0.27% |
| Aug 26, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.01 | -0.05% |
| Aug 25, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | +0.07 | +0.37% |
| Aug 24, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | -0.04 | -0.21% |
| Aug 21, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | +0.07 | +0.38% |
| Aug 20, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | -0.06 | -0.32% |
| Aug 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | +0.04 | +0.21% |
| Aug 18, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | -0.09 | -0.48% |
| Aug 17, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | -0.04 | -0.21% |
| Aug 14, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | -0.01 | -0.05% |
| Aug 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | +0.08 | +0.43% |
65 days, newest first. Daily bars as drawn on the SSTTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.