STT: State Street Corporation

As of Friday, March 31st, 2023

$ 75.69

+0.69 +0.92%

Open: 74.76
High: 75.73
Low: 73.91
Volume: 1,679,392
Previous Close on Thursday, March 30th, 2023

$ 75.00

-0.45 -0.60%

Open: 76.35
High: 76.71
Low: 74.50
Volume: 1,638,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 74.76 75.73 73.91 75.69 1,679,392 +0.69 +0.92
2023-03-30 76.35 76.71 74.50 75.00 1,638,639 -0.45 -0.60
2023-03-29 74.85 75.49 74.30 75.45 1,688,553 +1.83 +2.49
2023-03-28 73.02 73.81 73.02 73.62 1,168,632 +0.23 +0.31
2023-03-27 73.78 74.16 72.54 73.39 1,997,793 +1.74 +2.43
2023-03-24 70.99 71.84 69.36 71.65 2,696,999 -1.04 -1.43
2023-03-23 73.72 74.48 72.13 72.69 1,836,537 -1.06 -1.44
2023-03-22 76.33 76.81 73.70 73.75 2,682,039 -2.97 -3.87
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 76.71
On 2023-03-30		 72.54
On 2023-03-27		 4.04 5.64 76.71
On 2023-03-30		 73.91
On 2023-03-31		 -3.64 74.63
10D 77.59
On 2023-03-21		 69.36
On 2023-03-24		 3.92 5.46 77.59
On 2023-03-21		 69.36
On 2023-03-24		 -10.61 74.14
20D 91.15
On 2023-03-06		 69.36
On 2023-03-24		 -14.73 -16.29 91.15
On 2023-03-06		 69.36
On 2023-03-24		 -23.91 76.92
WTD 76.71
On 2023-03-30		 72.54
On 2023-03-27		 4.04 5.64 76.71
On 2023-03-30		 73.91
On 2023-03-31		 -3.64 74.63
MTD 91.15
On 2023-03-06		 69.36
On 2023-03-24		 -12.99 -14.65 91.15
On 2023-03-06		 69.36
On 2023-03-24		 -23.91 78.57
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index