STT: State Street Corporation

As of Thursday, April 9th, 2026

$ 138.49

+2.36 +1.73%

Open: 135.94
High: 138.61
Low: 135.51
Volume: 1,846,857
Previous Close on Wednesday, April 8th, 2026

$ 136.13

+4.92 +3.75%

Open: 134.40
High: 136.36
Low: 134.13
Volume: 1,778,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 135.94 138.61 135.51 138.49 1,846,857 +2.36 +1.73
2026-04-08 134.40 136.36 134.13 136.13 1,778,933 +4.92 +3.75
2026-04-07 129.37 131.89 127.53 131.21 1,953,057 +1.01 +0.78
2026-04-06 130.73 130.89 129.16 130.20 1,000,461 +1.40 +1.09
2026-04-02 125.80 129.62 125.64 128.80 1,268,178 +0.55 +0.43
2026-04-01 127.21 129.34 126.78 128.25 1,798,928 +1.69 +1.34
2026-03-31 125.53 127.15 123.88 126.56 2,242,926 +3.14 +2.54
2026-03-30 124.36 124.71 122.70 123.42 1,141,674 +0.90 +0.73
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 138.61
On 2026-04-09		 125.64
On 2026-04-02		 10.24 7.98 129.62
On 2026-04-02		 129.62
On 2026-04-02		 0.00 132.97
10D 138.61
On 2026-04-09		 121.88
On 2026-03-27		 11.57 9.12 127.02
On 2026-03-26		 121.88
On 2026-03-27		 -4.05 129.12
20D 138.61
On 2026-04-09		 119.11
On 2026-03-19		 12.49 9.91 128.52
On 2026-03-25		 121.88
On 2026-03-27		 -5.17 125.90
WTD 138.61
On 2026-04-09		 127.53
On 2026-04-07		 9.69 7.52 130.89
On 2026-04-06		 130.89
On 2026-04-06		 0.00 134.01
MTD 138.61
On 2026-04-09		 125.64
On 2026-04-02		 11.93 9.43 129.34
On 2026-04-01		 129.34
On 2026-04-01		 0.00 132.18
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

19.91 +0.20 +1.01 11,799,182
IIIN

Insteel Industries Inc.

36.07 +0.68 +1.92 86,473
BFAM

Bright Horizons Family Solutions Inc.

82.41 -0.44 -0.53 496,848
STT

State Street Corporation

138.49 +2.36 +1.73 1,846,857