STT: State Street Corporation

As of Monday, November 17th, 2025

$ 112.84

-4.00 -3.42%

Open: 116.46
High: 116.50
Low: 112.29
Volume: 1,813,246
Previous Close on Friday, November 14th, 2025

$ 116.84

-1.44 -1.22%

Open: 117.47
High: 118.44
Low: 116.49
Volume: 1,180,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 116.46 116.50 112.29 112.84 1,813,246 -4.00 -3.42
2025-11-14 117.47 118.44 116.49 116.84 1,180,583 -1.44 -1.22
2025-11-13 121.04 121.64 117.98 118.28 1,452,940 -2.83 -2.34
2025-11-12 120.02 122.69 120.02 121.11 1,505,014 +1.68 +1.41
2025-11-11 119.91 120.81 119.29 119.43 1,206,454 -0.26 -0.22
2025-11-10 118.72 120.40 118.17 119.69 1,385,057 +1.38 +1.17
2025-11-07 116.76 118.50 115.30 118.31 1,659,529 +1.04 +0.89
2025-11-06 116.89 118.17 116.18 117.27 1,264,016 +0.37 +0.32
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 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -6.85 -5.72 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -8.48 117.70
10D 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -3.85 -3.30 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -8.48 117.68
20D 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -2.45 -2.13 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -8.48 116.76
WTD 116.50
On 2025-11-17		 112.29
On 2025-11-17		 -4.00 -3.42 -- -- -- 112.84
MTD 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -2.82 -2.44 122.69
On 2025-11-12		 112.29
On 2025-11-17		 -8.48 117.59
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

112.84 -4.00 -3.42 1,813,246