State Street Equity 500 Index Adm STFAX
567.56 USD -2.24 (-0.39%)
Regular-session close
Day range unavailable
473.48 52-week range 586.37
- YTD
- +11.38%
- 1 year
- +11.92%
STFAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 569.80 | 569.80 | 569.80 | 569.80 | -1.98 | -0.35% |
| Nov 11, 2026 | 571.78 | 571.78 | 571.78 | 571.78 | +7.38 | +1.31% |
| Nov 10, 2026 | 564.40 | 564.40 | 564.40 | 564.40 | -2.13 | -0.38% |
| Nov 9, 2026 | 566.53 | 566.53 | 566.53 | 566.53 | +12.98 | +2.34% |
| Nov 6, 2026 | 553.55 | 553.55 | 553.55 | 553.55 | +1.76 | +0.32% |
| Nov 5, 2026 | 551.79 | 551.79 | 551.79 | 551.79 | -25.11 | -4.35% |
| Nov 4, 2026 | 576.90 | 576.90 | 576.90 | 576.90 | +9.00 | +1.58% |
| Nov 3, 2026 | 567.90 | 567.90 | 567.90 | 567.90 | +2.06 | +0.36% |
| Nov 2, 2026 | 565.84 | 565.84 | 565.84 | 565.84 | -2.86 | -0.50% |
| Oct 30, 2026 | 568.70 | 568.70 | 568.70 | 568.70 | -10.47 | -1.81% |
| Oct 29, 2026 | 579.17 | 579.17 | 579.17 | 579.17 | -1.76 | -0.30% |
| Oct 28, 2026 | 580.93 | 580.93 | 580.93 | 580.93 | +1.61 | +0.28% |
| Oct 27, 2026 | 579.32 | 579.32 | 579.32 | 579.32 | +3.10 | +0.54% |
| Oct 26, 2026 | 576.22 | 576.22 | 576.22 | 576.22 | +4.32 | +0.76% |
| Oct 23, 2026 | 571.90 | 571.90 | 571.90 | 571.90 | -2.97 | -0.52% |
| Oct 22, 2026 | 574.87 | 574.87 | 574.87 | 574.87 | -7.01 | -1.20% |
| Oct 21, 2026 | 581.88 | 581.88 | 581.88 | 581.88 | +3.35 | +0.58% |
| Oct 20, 2026 | 578.53 | 578.53 | 578.53 | 578.53 | +1.64 | +0.28% |
| Oct 19, 2026 | 576.89 | 576.89 | 576.89 | 576.89 | +2.34 | +0.41% |
| Oct 16, 2026 | 574.55 | 574.55 | 574.55 | 574.55 | -6.33 | -1.09% |
| Oct 15, 2026 | 580.88 | 580.88 | 580.88 | 580.88 | +1.92 | +0.33% |
| Oct 14, 2026 | 578.96 | 578.96 | 578.96 | 578.96 | -6.47 | -1.11% |
| Oct 13, 2026 | 585.43 | 585.43 | 585.43 | 585.43 | -0.12 | -0.02% |
| Oct 12, 2026 | 585.55 | 585.55 | 585.55 | 585.55 | -0.32 | -0.05% |
| Oct 9, 2026 | 585.87 | 585.87 | 585.87 | 585.87 | +3.51 | +0.60% |
| Oct 8, 2026 | 582.36 | 582.36 | 582.36 | 582.36 | -2.72 | -0.46% |
| Oct 7, 2026 | 585.08 | 585.08 | 585.08 | 585.08 | -1.29 | -0.22% |
| Oct 6, 2026 | 586.37 | 586.37 | 586.37 | 586.37 | +3.41 | +0.58% |
| Oct 5, 2026 | 582.96 | 582.96 | 582.96 | 582.96 | +3.84 | +0.66% |
| Oct 2, 2026 | 579.12 | 579.12 | 579.12 | 579.12 | +4.26 | +0.74% |
| Oct 1, 2026 | 574.86 | 574.86 | 574.86 | 574.86 | +1.13 | +0.20% |
| Sep 30, 2026 | 573.73 | 573.73 | 573.73 | 573.73 | -1.40 | -0.24% |
| Sep 29, 2026 | 575.13 | 575.13 | 575.13 | 575.13 | -0.97 | -0.17% |
| Sep 28, 2026 | 576.10 | 576.10 | 576.10 | 576.10 | -4.46 | -0.77% |
| Sep 25, 2026 | 580.56 | 580.56 | 580.56 | 580.56 | +2.94 | +0.51% |
| Sep 24, 2026 | 577.62 | 577.62 | 577.62 | 577.62 | -0.14 | -0.02% |
| Sep 23, 2026 | 577.76 | 577.76 | 577.76 | 577.76 | -4.39 | -0.75% |
| Sep 22, 2026 | 582.15 | 582.15 | 582.15 | 582.15 | -0.01 | -0.00% |
| Sep 21, 2026 | 582.16 | 582.16 | 582.16 | 582.16 | +8.60 | +1.50% |
| Sep 18, 2026 | 573.56 | 573.56 | 573.56 | 573.56 | +0.94 | +0.16% |
| Sep 17, 2026 | 572.62 | 572.62 | 572.62 | 572.62 | +6.45 | +1.14% |
| Sep 16, 2026 | 566.17 | 566.17 | 566.17 | 566.17 | -2.52 | -0.44% |
| Sep 15, 2026 | 568.69 | 568.69 | 568.69 | 568.69 | -2.48 | -0.43% |
| Sep 14, 2026 | 571.17 | 571.17 | 571.17 | 571.17 | -2.74 | -0.48% |
| Sep 11, 2026 | 573.91 | 573.91 | 573.91 | 573.91 | +4.91 | +0.86% |
| Sep 10, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | -3.30 | -0.58% |
| Sep 9, 2026 | 572.30 | 572.30 | 572.30 | 572.30 | -2.75 | -0.48% |
| Sep 8, 2026 | 575.05 | 575.05 | 575.05 | 575.05 | -3.37 | -0.58% |
| Sep 4, 2026 | 578.42 | 578.42 | 578.42 | 578.42 | -2.10 | -0.36% |
| Sep 3, 2026 | 580.52 | 580.52 | 580.52 | 580.52 | +6.12 | +1.07% |
| Sep 2, 2026 | 574.40 | 574.40 | 574.40 | 574.40 | +2.63 | +0.46% |
| Sep 1, 2026 | 571.77 | 571.77 | 571.77 | 571.77 | -4.05 | -0.70% |
| Aug 31, 2026 | 575.82 | 575.82 | 575.82 | 575.82 | -1.89 | -0.33% |
| Aug 28, 2026 | 577.71 | 577.71 | 577.71 | 577.71 | -1.44 | -0.25% |
| Aug 27, 2026 | 579.15 | 579.15 | 579.15 | 579.15 | +4.13 | +0.72% |
| Aug 26, 2026 | 575.02 | 575.02 | 575.02 | 575.02 | -0.11 | -0.02% |
| Aug 25, 2026 | 575.13 | 575.13 | 575.13 | 575.13 | +1.85 | +0.32% |
| Aug 24, 2026 | 573.28 | 573.28 | 573.28 | 573.28 | -1.59 | -0.28% |
| Aug 21, 2026 | 574.87 | 574.87 | 574.87 | 574.87 | +2.50 | +0.44% |
| Aug 20, 2026 | 572.37 | 572.37 | 572.37 | 572.37 | -4.94 | -0.86% |
| Aug 19, 2026 | 577.31 | 577.31 | 577.31 | 577.31 | +1.27 | +0.22% |
| Aug 18, 2026 | 576.04 | 576.04 | 576.04 | 576.04 | -3.99 | -0.69% |
| Aug 17, 2026 | 580.03 | 580.03 | 580.03 | 580.03 | -2.97 | -0.51% |
| Aug 14, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | -0.93 | -0.16% |
| Aug 13, 2026 | 583.93 | 583.93 | 583.93 | 583.93 | +3.79 | +0.65% |
65 days, newest first. Daily bars as drawn on the STFAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.