STT: State Street Corporation

As of Friday, November 25th, 2022

$ 77.06

+0.01 +0.01%

Open: 77.16
High: 77.68
Low: 76.71
Volume: 1,030,808
Previous Close on Wednesday, November 23rd, 2022

$ 77.05

+0.46 +0.60%

Open: 76.36
High: 77.68
Low: 76.34
Volume: 1,868,451
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 77.16 77.68 76.71 77.06 1,030,808 +0.01 +0.01
2022-11-23 76.36 77.68 76.34 77.05 1,868,451 +0.46 +0.60
2022-11-22 77.11 77.88 76.41 76.59 1,972,674 -0.02 -0.03
2022-11-21 75.38 76.77 75.38 76.61 2,419,490 +1.02 +1.35
2022-11-18 75.98 77.01 75.13 75.59 3,900,936 +1.08 +1.45
2022-11-17 77.20 77.35 74.27 74.51 5,454,021 -4.40 -5.58
2022-11-16 79.02 79.94 78.52 78.91 2,227,712 -0.55 -0.69
2022-11-15 79.68 81.52 79.24 79.46 2,674,320 +0.46 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.88
On 2022-11-22
75.13
On 2022-11-18
2.55 3.42 77.01
On 2022-11-18
75.38
On 2022-11-21
-2.12 76.58
10D 82.14
On 2022-11-11
74.27
On 2022-11-17
-2.80 -3.51 82.14
On 2022-11-11
74.27
On 2022-11-17
-9.58 77.58
20D 82.14
On 2022-11-11
72.31
On 2022-11-03
3.96 5.42 82.14
On 2022-11-11
74.27
On 2022-11-17
-9.58 76.43
WTD 77.88
On 2022-11-22
75.38
On 2022-11-21
1.47 1.94 77.88
On 2022-11-22
76.34
On 2022-11-23
-1.98 76.83
MTD 82.14
On 2022-11-11
72.31
On 2022-11-03
3.06 4.14 82.14
On 2022-11-11
74.27
On 2022-11-17
-9.58 76.65
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index