STT: State Street Corporation

As of Friday, September 22nd, 2023

$ 67.81

-1.01 -1.47%

Open: 68.90
High: 69.05
Low: 67.61
Volume: 1,116,809
Previous Close on Thursday, September 21st, 2023

$ 68.82

-0.87 -1.25%

Open: 69.23
High: 69.52
Low: 68.54
Volume: 1,287,078

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 68.90 69.05 67.61 67.81 1,116,809 -1.01 -1.47
2023-09-21 69.23 69.52 68.54 68.82 1,287,078 -0.87 -1.25
2023-09-20 71.03 71.22 69.63 69.69 1,633,127 -0.86 -1.22
2023-09-19 71.31 71.65 70.18 70.55 1,809,729 -0.71 -1.00
2023-09-18 71.66 71.71 70.54 71.26 1,792,949 -0.59 -0.82
2023-09-15 71.59 72.01 71.18 71.85 6,730,723 -0.54 -0.75
2023-09-14 72.10 72.49 71.66 72.39 1,821,470 +1.14 +1.60
2023-09-13 72.07 72.16 70.57 71.25 2,199,346 -0.24 -0.34
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 71.71
On 2023-09-18		 67.61
On 2023-09-22		 -4.04 -5.62 71.71
On 2023-09-18		 67.61
On 2023-09-22		 -5.72 69.63
10D 74.02
On 2023-09-11		 67.61
On 2023-09-22		 -2.35 -3.35 74.02
On 2023-09-11		 67.61
On 2023-09-22		 -8.66 70.65
20D 74.02
On 2023-09-11		 67.06
On 2023-08-25		 0.06 0.09 74.02
On 2023-09-11		 67.61
On 2023-09-22		 -8.66 69.88
WTD 71.71
On 2023-09-18		 67.61
On 2023-09-22		 -4.04 -5.62 71.71
On 2023-09-18		 67.61
On 2023-09-22		 -5.72 69.63
MTD 74.02
On 2023-09-11		 67.61
On 2023-09-22		 -0.93 -1.35 74.02
On 2023-09-11		 67.61
On 2023-09-22		 -8.66 70.40
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22