STT: State Street Corporation

As of Thursday, September 18th, 2025

$ 113.22

+1.52 +1.36%

Open: 112.02
High: 113.58
Low: 111.86
Volume: 1,524,443
Previous Close on Wednesday, September 17th, 2025

$ 111.70

+1.21 +1.10%

Open: 111.05
High: 112.54
Low: 110.59
Volume: 1,407,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 112.02 113.58 111.86 113.22 1,524,443 +1.52 +1.36
2025-09-17 111.05 112.54 110.59 111.70 1,407,883 +1.21 +1.10
2025-09-16 112.04 112.04 110.32 110.49 1,682,020 -1.63 -1.45
2025-09-15 112.76 113.61 111.76 112.12 1,365,169 -0.32 -0.28
2025-09-12 112.53 113.14 112.01 112.44 1,058,265 -0.50 -0.44
2025-09-11 110.86 113.21 110.69 112.94 1,842,739 +2.17 +1.96
2025-09-10 112.03 112.51 110.45 110.77 2,188,669 -1.28 -1.14
2025-09-09 111.39 113.32 111.01 112.05 2,274,386 +0.40 +0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.61
On 2025-09-15		 110.32
On 2025-09-16		 0.28 0.25 113.61
On 2025-09-15		 110.32
On 2025-09-16		 -2.89 111.99
10D 115.64
On 2025-09-05		 110.32
On 2025-09-16		 -0.84 -0.74 115.64
On 2025-09-05		 110.32
On 2025-09-16		 -4.60 112.03
20D 116.37
On 2025-08-27		 110.32
On 2025-09-16		 1.33 1.19 116.37
On 2025-08-27		 110.32
On 2025-09-16		 -5.20 113.22
WTD 113.61
On 2025-09-15		 110.32
On 2025-09-16		 0.78 0.69 113.61
On 2025-09-15		 110.32
On 2025-09-16		 -2.89 111.88
MTD 115.64
On 2025-09-05		 110.32
On 2025-09-16		 -1.75 -1.52 115.64
On 2025-09-05		 110.32
On 2025-09-16		 -4.60 112.36
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

113.22 +1.52 +1.36 1,524,443