STT: State Street Corporation

As of Friday, July 18th, 2025

$ 108.51

+1.03 +0.96%

Open: 107.66
High: 108.60
Low: 107.16
Volume: 2,912,755
Previous Close on Thursday, July 17th, 2025

$ 107.48

+2.45 +2.33%

Open: 104.70
High: 107.71
Low: 104.66
Volume: 2,927,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 107.66 108.60 107.16 108.51 2,912,755 +1.03 +0.96
2025-07-17 104.70 107.71 104.66 107.48 2,927,352 +2.45 +2.33
2025-07-16 102.85 105.33 102.81 105.03 4,614,811 +3.02 +2.96
2025-07-15 105.50 107.99 101.98 102.01 5,942,299 -8.02 -7.29
2025-07-14 109.55 110.44 109.17 110.03 2,511,410 +0.47 +0.43
2025-07-11 109.53 110.02 108.44 109.56 2,668,854 -0.65 -0.59
2025-07-10 109.73 110.93 109.01 110.21 1,828,509 +0.81 +0.74
2025-07-09 110.00 110.11 108.84 109.40 1,607,141 +0.20 +0.18
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 110.44
On 2025-07-14		 101.98
On 2025-07-15		 -1.05 -0.96 110.44
On 2025-07-14		 101.98
On 2025-07-15		 -7.66 106.61
10D 110.97
On 2025-07-07		 101.98
On 2025-07-15		 -1.80 -1.63 110.97
On 2025-07-07		 101.98
On 2025-07-15		 -8.10 108.12
20D 110.97
On 2025-07-07		 99.00
On 2025-06-23		 9.21 9.27 110.97
On 2025-07-07		 101.98
On 2025-07-15		 -8.10 106.69
WTD 110.44
On 2025-07-14		 101.98
On 2025-07-15		 -1.05 -0.96 110.44
On 2025-07-14		 101.98
On 2025-07-15		 -7.66 106.61
MTD 110.97
On 2025-07-07		 101.98
On 2025-07-15		 2.17 2.04 110.97
On 2025-07-07		 101.98
On 2025-07-15		 -8.10 108.30
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

108.51 +1.03 +0.96 2,912,755