STT: State Street Corporation

As of Tuesday, March 11th, 2025

$ 85.72

-1.08 -1.24%

Open: 86.80
High: 87.22
Low: 85.14
Volume: 2,480,068
Previous Close on Monday, March 10th, 2025

$ 86.80

-2.85 -3.18%

Open: 87.44
High: 88.41
Low: 85.15
Volume: 2,527,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 86.80 87.22 85.14 85.72 2,480,068 -1.08 -1.24
2025-03-10 87.44 88.41 85.15 86.80 2,527,555 -2.85 -3.18
2025-03-07 89.37 89.92 87.46 89.65 2,191,501 -0.18 -0.20
2025-03-06 91.66 91.74 88.55 89.83 3,206,270 -2.71 -2.93
2025-03-05 91.73 93.48 91.33 92.54 2,515,896 +0.84 +0.92
2025-03-04 95.40 96.10 91.07 91.70 3,166,123 -5.28 -5.44
2025-03-03 99.79 100.47 96.36 96.98 2,250,382 -2.25 -2.27
2025-02-28 98.12 99.48 97.33 99.23 3,861,792 +1.71 +1.75
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 93.48
On 2025-03-05		 85.14
On 2025-03-11		 -5.98 -6.52 93.48
On 2025-03-05		 85.14
On 2025-03-11		 -8.92 88.91
10D 100.47
On 2025-03-03		 85.14
On 2025-03-11		 -11.49 -11.82 100.47
On 2025-03-03		 85.14
On 2025-03-11		 -15.26 92.73
20D 100.97
On 2025-02-18		 85.14
On 2025-03-11		 -12.33 -12.58 100.97
On 2025-02-18		 85.14
On 2025-03-11		 -15.67 95.83
WTD 88.41
On 2025-03-10		 85.14
On 2025-03-11		 -3.93 -4.38 88.41
On 2025-03-10		 85.14
On 2025-03-11		 -3.70 86.26
MTD 100.47
On 2025-03-03		 85.14
On 2025-03-11		 -13.51 -13.61 100.47
On 2025-03-03		 85.14
On 2025-03-11		 -15.26 90.46
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

252.40 -0.01 0.00 363,919
STT

State Street Corporation

85.72 -1.08 -1.24 2,480,068