STT: State Street Corporation

As of Thursday, November 12th, 2026

$ 173.70

-0.51 -0.29%

Open: 173.63
High: 175.03
Low: 172.38
Volume: 956,709
Previous Close on Wednesday, November 11th, 2026

$ 174.21

+2.59 +1.51%

Open: 173.64
High: 175.04
Low: 172.82
Volume: 1,004,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 173.63 175.03 172.38 173.70 956,709 -0.51 -0.29
2026-11-11 173.64 175.04 172.82 174.21 1,004,332 +2.59 +1.51
2026-11-10 171.98 172.38 170.53 171.62 1,446,767 +0.74 +0.43
2026-11-09 168.73 172.48 168.14 170.88 1,675,091 +5.32 +3.21
2026-11-06 165.28 168.09 164.66 165.56 1,193,969 +0.33 +0.20
2026-11-05 175.21 175.90 165.08 165.23 2,420,206 -8.18 -4.72
2026-11-04 173.28 174.14 169.10 173.41 1,533,613 +3.70 +2.18
2026-11-03 170.12 170.58 168.73 169.71 1,174,076 +0.40 +0.24
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 175.04
On 2026-11-11		 164.66
On 2026-11-06		 8.47 5.13 175.04
On 2026-11-11		 172.38
On 2026-11-12		 -1.52 171.19
10D 175.90
On 2026-11-05		 164.66
On 2026-11-06		 -0.05 -0.03 175.90
On 2026-11-05		 164.66
On 2026-11-06		 -6.39 170.34
20D 175.90
On 2026-11-05		 163.03
On 2026-10-16		 6.10 3.64 175.90
On 2026-11-05		 164.66
On 2026-11-06		 -6.39 169.69
WTD 175.04
On 2026-11-11		 168.14
On 2026-11-09		 8.14 4.92 175.04
On 2026-11-11		 172.38
On 2026-11-12		 -1.52 172.60
MTD 175.90
On 2026-11-05		 164.66
On 2026-11-06		 3.93 2.31 175.90
On 2026-11-05		 164.66
On 2026-11-06		 -6.39 170.40
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.86 -11.89 -3.47 4,370,412
KO

The Coca-Cola Company

97.39 -0.18 -0.18 13,805,564
PFE

Pfizer Inc.

28.83 -0.61 -2.07 25,178,021
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,306
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,299.11 -185.71 -0.35 992,735,253
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,445,720
SPX

S&P 500 Index

7,592.95 -26.39 -0.35
OEX

S&P 100 Index

3,739.58 -6.65 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.11 -178.90 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.17 -17.35 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.94 -20.23 -0.47
VIX

CBOE Volatility Index

18.74 +1.23 +7.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 +0.39 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.76 +0.67 +3.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.12 +0.88 +4.57
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

173.70 -0.51 -0.29 956,709