STT: State Street Corporation

As of Friday, December 26th, 2025

$ 132.28

+0.06 +0.05%

Open: 132.08
High: 132.66
Low: 131.78
Volume: 1,168,627
Previous Close on Wednesday, December 24th, 2025

$ 132.22

+1.52 +1.16%

Open: 131.18
High: 133.00
Low: 130.74
Volume: 566,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 132.08 132.66 131.78 132.28 1,168,627 +0.06 +0.05
2025-12-24 131.18 133.00 130.74 132.22 566,418 +1.52 +1.16
2025-12-23 130.90 131.30 130.01 130.70 1,933,737 -0.17 -0.13
2025-12-22 129.12 130.98 129.00 130.87 1,964,102 +2.37 +1.84
2025-12-19 127.45 128.78 127.45 128.50 4,487,365 +1.13 +0.89
2025-12-18 128.18 129.00 126.76 127.37 1,944,218 +0.01 +0.01
2025-12-17 127.95 129.07 126.73 127.36 2,248,991 +0.21 +0.17
2025-12-16 129.28 129.63 126.49 127.15 2,269,119 -1.80 -1.40
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 133.00
On 2025-12-24		 127.45
On 2025-12-19		 4.91 3.85 133.00
On 2025-12-24		 131.78
On 2025-12-26		 -0.92 130.91
10D 133.00
On 2025-12-24		 126.49
On 2025-12-16		 2.68 2.07 131.36
On 2025-12-12		 126.49
On 2025-12-16		 -3.71 129.31
20D 133.00
On 2025-12-24		 117.68
On 2025-12-01		 14.62 12.43 131.36
On 2025-12-12		 126.49
On 2025-12-16		 -3.71 126.22
WTD 133.00
On 2025-12-24		 129.00
On 2025-12-22		 3.78 2.94 133.00
On 2025-12-24		 131.78
On 2025-12-26		 -0.92 131.52
MTD 133.00
On 2025-12-24		 117.68
On 2025-12-01		 13.26 11.14 131.36
On 2025-12-12		 126.49
On 2025-12-16		 -3.71 126.60
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

132.28 +0.06 +0.05 1,168,627