STT: State Street Corporation

As of Friday, April 26th, 2024

$ 73.39

+0.10 +0.14%

Open: 73.35
High: 74.44
Low: 73.03
Volume: 2,190,154
Previous Close on Thursday, April 25th, 2024

$ 73.29

-1.00 -1.35%

Open: 73.98
High: 74.45
Low: 72.60
Volume: 5,766,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 73.35 74.44 73.03 73.39 2,190,154 +0.10 +0.14
2024-04-25 73.98 74.45 72.60 73.29 5,766,414 -1.00 -1.35
2024-04-24 73.70 74.75 73.60 74.29 8,385,753 -0.10 -0.13
2024-04-23 74.50 75.01 74.03 74.39 2,423,640 -0.12 -0.16
2024-04-22 73.79 74.74 73.21 74.51 1,679,793 +1.14 +1.55
2024-04-19 73.51 74.02 73.11 73.37 3,004,986 +0.33 +0.45
2024-04-18 73.26 73.67 72.54 73.04 1,689,903 +0.23 +0.32
2024-04-17 73.10 73.56 72.13 72.81 2,265,167 -0.21 -0.29
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 75.01
On 2024-04-23		 72.60
On 2024-04-25		 0.02 0.03 75.01
On 2024-04-23		 72.60
On 2024-04-25		 -3.21 73.97
10D 77.40
On 2024-04-15		 72.13
On 2024-04-17		 -2.39 -3.15 77.40
On 2024-04-15		 72.13
On 2024-04-17		 -6.81 73.70
20D 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -3.93 -5.08 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -8.11 74.87
WTD 75.01
On 2024-04-23		 72.60
On 2024-04-25		 0.02 0.03 75.01
On 2024-04-23		 72.60
On 2024-04-25		 -3.21 73.97
MTD 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -3.93 -5.08 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -8.11 74.87
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

73.39 +0.10 +0.14 2,190,154