STT: State Street Corporation

As of Friday, August 8th, 2025

$ 111.08

+1.26 +1.15%

Open: 110.52
High: 111.95
Low: 109.94
Volume: 1,184,360
Previous Close on Thursday, August 7th, 2025

$ 109.82

-0.94 -0.85%

Open: 111.61
High: 111.65
Low: 109.63
Volume: 1,099,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 110.52 111.95 109.94 111.08 1,184,360 +1.26 +1.15
2025-08-07 111.61 111.65 109.63 109.82 1,099,689 -0.94 -0.85
2025-08-06 110.47 111.04 109.88 110.76 1,257,352 +0.70 +0.64
2025-08-05 110.31 110.60 108.81 110.06 1,131,260 +0.28 +0.26
2025-08-04 109.38 110.01 108.98 109.78 1,167,733 +1.19 +1.10
2025-08-01 109.99 109.99 107.34 108.59 1,984,154 -3.16 -2.83
2025-07-31 112.54 113.29 111.40 111.75 1,635,260 -1.36 -1.20
2025-07-30 113.58 114.28 112.44 113.11 1,949,435 -0.14 -0.12
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 111.95
On 2025-08-08		 108.81
On 2025-08-05		 2.49 2.29 110.01
On 2025-08-04		 110.01
On 2025-08-04		 0.00 110.30
10D 114.28
On 2025-07-30		 107.34
On 2025-08-01		 -1.85 -1.64 114.28
On 2025-07-30		 107.34
On 2025-08-01		 -6.07 111.07
20D 114.28
On 2025-07-30		 101.98
On 2025-07-15		 1.52 1.39 110.44
On 2025-07-14		 101.98
On 2025-07-15		 -7.66 109.80
WTD 111.95
On 2025-08-08		 108.81
On 2025-08-05		 2.49 2.29 110.01
On 2025-08-04		 110.01
On 2025-08-04		 0.00 110.30
MTD 111.95
On 2025-08-08		 107.34
On 2025-08-01		 -0.67 -0.60 109.99
On 2025-08-01		 109.99
On 2025-08-01		 0.00 110.02
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CF

CF Industries Holdings Inc.

80.91 -1.98 -2.39 5,730,754
TPR

Tapestry Inc.

109.09 +0.61 +0.56 3,243,754
COLD

Americold Realty Trust

14.53 -0.15 -1.02 5,131,745
MASI

Masimo Corporation

144.73 -0.17 -0.12 903,355
STT

State Street Corporation

111.08 +1.26 +1.15 1,184,360