STT: State Street Corporation

As of Thursday, October 9th, 2025

$ 117.23

+0.54 +0.46%

Open: 117.21
High: 118.02
Low: 116.45
Volume: 1,507,070
Previous Close on Wednesday, October 8th, 2025

$ 116.69

-0.20 -0.17%

Open: 117.10
High: 118.24
Low: 115.21
Volume: 1,987,831

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 117.21 118.02 116.45 117.23 1,507,070 +0.54 +0.46
2025-10-08 117.10 118.24 115.21 116.69 1,987,831 -0.20 -0.17
2025-10-07 117.23 117.98 116.23 116.89 1,490,291 -0.01 -0.01
2025-10-06 116.31 117.50 114.81 116.90 1,134,783 +0.52 +0.45
2025-10-03 116.13 117.41 115.69 116.38 1,795,766 +1.26 +1.09
2025-10-02 113.62 115.42 113.15 115.12 1,720,852 +1.74 +1.53
2025-10-01 114.61 114.87 112.79 113.38 1,212,118 -2.63 -2.27
2025-09-30 117.19 118.06 114.84 116.01 1,516,662 -1.24 -1.06
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 118.24
On 2025-10-08		 114.81
On 2025-10-06		 2.11 1.83 118.24
On 2025-10-08		 116.45
On 2025-10-09		 -1.51 116.82
10D 118.24
On 2025-10-08		 112.79
On 2025-10-01		 2.99 2.62 118.06
On 2025-09-30		 112.79
On 2025-10-01		 -4.46 116.16
20D 118.24
On 2025-10-08		 110.32
On 2025-09-16		 4.29 3.80 118.06
On 2025-09-30		 112.79
On 2025-10-01		 -4.46 114.43
WTD 118.24
On 2025-10-08		 114.81
On 2025-10-06		 0.85 0.73 118.24
On 2025-10-08		 116.45
On 2025-10-09		 -1.51 116.93
MTD 118.24
On 2025-10-08		 112.79
On 2025-10-01		 1.22 1.05 118.24
On 2025-10-08		 116.45
On 2025-10-09		 -1.51 116.08
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CPRX

Catalyst Pharmaceuticals Inc.

20.82 +0.43 +2.11 1,217,624
VSCO

Victoria's Secret & Co.

29.59 -0.63 -2.08 1,880,061
TPR

Tapestry Inc.

113.48 -3.33 -2.85 1,804,982
MASI

Masimo Corporation

150.53 -3.19 -2.08 624,534
STT

State Street Corporation

117.23 +0.54 +0.46 1,507,070