STT: State Street Corporation

As of Thursday, March 28th, 2024

$ 77.32

+0.44 +0.57%

Open: 76.65
High: 77.68
Low: 76.20
Volume: 2,202,768
Previous Close on Wednesday, March 27th, 2024

$ 76.88

+0.70 +0.92%

Open: 76.60
High: 77.24
Low: 76.13
Volume: 2,585,562
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 76.65 77.68 76.20 77.32 2,202,768 +0.44 +0.57
2024-03-27 76.60 77.24 76.13 76.88 2,585,562 +0.70 +0.92
2024-03-26 76.08 76.43 75.65 76.18 1,764,848 +0.53 +0.70
2024-03-25 76.39 76.86 75.63 75.65 2,026,667 -0.19 -0.25
2024-03-22 76.07 76.29 75.41 75.84 2,585,258 -0.09 -0.12
2024-03-21 74.20 76.00 73.97 75.93 2,630,837 +2.11 +2.86
2024-03-20 72.54 74.02 72.13 73.82 1,818,475 +1.20 +1.65
2024-03-19 72.49 72.74 72.00 72.62 2,787,279 +0.13 +0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.68
On 2024-03-28
75.41
On 2024-03-22
1.39 1.83 76.86
On 2024-03-25
75.65
On 2024-03-26
-1.57 76.37
10D 77.68
On 2024-03-28
71.05
On 2024-03-15
5.46 7.60 76.86
On 2024-03-25
75.65
On 2024-03-26
-1.57 74.92
20D 77.68
On 2024-03-28
71.05
On 2024-03-15
3.59 4.87 74.95
On 2024-03-04
71.05
On 2024-03-15
-5.20 73.88
WTD 77.68
On 2024-03-28
75.63
On 2024-03-25
1.48 1.95 76.86
On 2024-03-25
75.65
On 2024-03-26
-1.57 76.51
MTD 77.68
On 2024-03-28
71.05
On 2024-03-15
3.59 4.87 74.95
On 2024-03-04
71.05
On 2024-03-15
-5.20 73.88
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

77.32 +0.44 +0.57 2,202,768