STT: State Street Corporation

As of Friday, May 30th, 2025

$ 97.04

-- 0 0%

Open: 97.04
High: 97.04
Low: 97.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 97.04

+0.19 +0.20%

Open: 97.28
High: 97.53
Low: 96.18
Volume: 1,249,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 97.28 97.53 96.18 97.04 1,249,616 +0.19 +0.20
2025-05-28 98.17 98.56 96.58 96.85 1,684,565 -0.58 -0.60
2025-05-27 97.25 97.80 95.63 97.43 2,815,688 +1.33 +1.38
2025-05-23 94.88 96.50 94.19 96.10 1,116,330 -0.26 -0.27
2025-05-22 95.41 96.83 95.16 96.36 1,805,233 +0.83 +0.87
2025-05-21 97.15 97.29 95.49 95.53 1,114,390 -2.21 -2.26
2025-05-20 97.73 98.26 97.29 97.74 1,255,519 -0.54 -0.55
2025-05-19 97.60 98.60 96.96 98.28 1,082,952 -0.01 -0.01
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 98.56
On 2025-05-28		 94.19
On 2025-05-23		 1.51 1.58 96.83
On 2025-05-22		 94.19
On 2025-05-23		 -2.73 96.76
10D 98.69
On 2025-05-16		 94.19
On 2025-05-23		 -0.67 -0.69 98.69
On 2025-05-16		 94.19
On 2025-05-23		 -4.56 97.18
20D 98.69
On 2025-05-16		 87.22
On 2025-05-01		 8.94 10.15 98.69
On 2025-05-16		 94.19
On 2025-05-23		 -4.56 95.16
WTD 98.56
On 2025-05-28		 95.63
On 2025-05-27		 0.94 0.98 98.56
On 2025-05-28		 96.18
On 2025-05-29		 -2.42 97.11
MTD 98.69
On 2025-05-16		 87.22
On 2025-05-01		 8.94 10.15 98.69
On 2025-05-16		 94.19
On 2025-05-23		 -4.56 95.16
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 723,705
KO

The Coca-Cola Company

71.82 +0.33 +0.46 2,236,149
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,768,320
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,952,569
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,259.18 +43.45 +0.10 121,032,931
DJTA

Dow Jones Transportation Average

14,726.51 -18.87 -0.13 23,594,196
SPX

S&P 500 Index

5,908.10 -4.07 -0.07
OEX

S&P 100 Index

2,884.40 -1.20 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.13 -27.82 -0.13
NYA

NYSE Composite Index

19,747.58 +3.73 +0.02
XAX

NYSE AMEX Composite Index

5,204.36 -7.76 -0.15
RUI

RUSSELL 1000 Index

3,232.70 -2.87 -0.09
RUT

Russell 2000 Index

2,066.13 -8.65 -0.42
RUA

Russell 3000 Index

3,356.88 -3.46 -0.10
VIX

CBOE Volatility Index

19.08 -0.10 -0.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.05 -8.01 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

137.70 0.00 0.00
STT

State Street Corporation

97.04 0.00 0.00