STT: State Street Corporation

As of Thursday, February 5th, 2026

$ 128.71

-3.32 -2.51%

Open: 131.13
High: 131.89
Low: 127.71
Volume: 1,987,245
Previous Close on Wednesday, February 4th, 2026

$ 132.03

+1.94 +1.49%

Open: 130.07
High: 132.66
Low: 130.02
Volume: 1,797,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 131.13 131.89 127.71 128.71 1,987,245 -3.32 -2.51
2026-02-04 130.07 132.66 130.02 132.03 1,797,816 +1.94 +1.49
2026-02-03 132.81 134.20 128.82 130.09 2,141,343 -2.49 -1.88
2026-02-02 130.42 133.04 129.90 132.58 2,098,832 +1.72 +1.31
2026-01-30 130.63 132.04 129.67 130.86 2,127,597 -0.57 -0.43
2026-01-29 129.08 131.46 128.59 131.43 2,243,396 +3.41 +2.66
2026-01-28 127.61 128.97 127.14 128.02 1,575,023 +0.40 +0.31
2026-01-27 127.89 129.02 127.43 127.62 1,831,234 +0.03 +0.02
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 134.20
On 2026-02-03		 127.71
On 2026-02-05		 -2.72 -2.07 134.20
On 2026-02-03		 127.71
On 2026-02-05		 -4.84 130.85
10D 134.20
On 2026-02-03		 125.59
On 2026-01-23		 0.25 0.19 134.20
On 2026-02-03		 127.71
On 2026-02-05		 -4.84 129.50
20D 137.05
On 2026-01-15		 123.12
On 2026-01-20		 -3.74 -2.82 137.05
On 2026-01-15		 123.12
On 2026-01-20		 -10.16 130.30
WTD 134.20
On 2026-02-03		 127.71
On 2026-02-05		 -2.15 -1.64 134.20
On 2026-02-03		 127.71
On 2026-02-05		 -4.84 130.85
MTD 134.20
On 2026-02-03		 127.71
On 2026-02-05		 -2.15 -1.64 134.20
On 2026-02-03		 127.71
On 2026-02-05		 -4.84 130.85
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

55.14 -0.17 -0.31 1,993,663
LMAT

LeMaitre Vascular Inc.

86.99 +0.20 +0.23 11,505
LBRT

Liberty Energy Inc.

23.72 -0.39 -1.62 6,460,320
STT

State Street Corporation

128.71 -3.32 -2.51 1,987,245