STT: State Street Corporation

As of Friday, August 29th, 2025

$ 114.97

-0.27 -0.23%

Open: 115.33
High: 115.57
Low: 114.45
Volume: 995,204
Previous Close on Thursday, August 28th, 2025

$ 115.24

+0.36 +0.31%

Open: 115.16
High: 115.39
Low: 114.38
Volume: 1,326,650

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 115.33 115.57 114.45 114.97 995,203 -0.27 -0.23
2025-08-28 115.16 115.39 114.38 115.24 1,326,650 +0.36 +0.31
2025-08-27 115.70 116.37 114.80 114.88 1,723,321 -0.94 -0.81
2025-08-26 114.48 115.88 114.05 115.82 2,235,940 +0.91 +0.79
2025-08-25 115.49 115.87 114.85 114.91 1,527,833 -0.57 -0.49
2025-08-22 112.79 115.65 112.56 115.48 2,132,662 +3.12 +2.78
2025-08-21 111.51 112.65 111.22 112.36 1,565,978 +0.47 +0.42
2025-08-20 110.88 112.20 110.27 111.89 1,683,072 +0.74 +0.67
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 116.37
On 2025-08-27		 114.05
On 2025-08-26		 -0.51 -0.44 116.37
On 2025-08-27		 114.38
On 2025-08-28		 -1.71 115.16
10D 116.37
On 2025-08-27		 110.22
On 2025-08-18		 3.90 3.51 116.37
On 2025-08-27		 114.38
On 2025-08-28		 -1.71 113.79
20D 116.37
On 2025-08-27		 108.81
On 2025-08-05		 6.38 5.88 114.08
On 2025-08-15		 110.22
On 2025-08-18		 -3.38 112.34
WTD 116.37
On 2025-08-27		 114.05
On 2025-08-26		 -0.51 -0.44 116.37
On 2025-08-27		 114.38
On 2025-08-28		 -1.71 115.16
MTD 116.37
On 2025-08-27		 107.34
On 2025-08-01		 3.22 2.88 114.08
On 2025-08-15		 110.22
On 2025-08-18		 -3.38 112.16
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CBOE

Cboe Global Markets Inc.

235.95 +0.69 +0.29 819,290
ALSN

Allison Transmission Holdings Inc.

87.31 -0.43 -0.49 821,542
WDAY

Workday Inc

230.82 +2.32 +1.02 3,243,354
COLD

Americold Realty Trust

14.44 -0.11 -0.76 6,235,867
STT

State Street Corporation

114.97 -0.27 -0.23 995,204