STT: State Street Corporation

As of Wednesday, December 11th, 2024

$ 99.27

-0.76 -0.76%

Open: 100.50
High: 101.91
Low: 98.53
Volume: 4,498,385
Previous Close on Tuesday, December 10th, 2024

$ 100.03

+0.60 +0.60%

Open: 99.40
High: 100.03
Low: 98.16
Volume: 2,341,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 100.50 101.91 98.53 99.27 4,498,385 -0.76 -0.76
2024-12-10 99.40 100.03 98.16 100.03 2,341,110 +0.60 +0.60
2024-12-09 99.60 100.35 98.60 99.43 3,260,288 +1.02 +1.04
2024-12-06 98.89 98.95 97.36 98.41 1,726,030 -0.19 -0.19
2024-12-05 97.36 99.76 97.24 98.60 2,105,861 +1.23 +1.26
2024-12-04 97.49 97.62 96.69 97.37 3,197,764 -0.40 -0.41
2024-12-03 99.30 99.50 97.71 97.77 1,881,329 -0.26 -0.27
2024-12-02 99.20 99.22 97.67 98.03 1,721,763 -0.48 -0.49
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 101.91
On 2024-12-11		 97.24
On 2024-12-05		 1.90 1.95 99.76
On 2024-12-05		 97.36
On 2024-12-06		 -2.41 99.15
10D 101.91
On 2024-12-11		 96.69
On 2024-12-04		 0.46 0.47 99.50
On 2024-12-03		 96.69
On 2024-12-04		 -2.82 98.62
20D 101.91
On 2024-12-11		 93.96
On 2024-11-14		 4.08 4.29 99.50
On 2024-11-25		 96.69
On 2024-12-04		 -2.82 97.43
WTD 101.91
On 2024-12-11		 98.16
On 2024-12-10		 0.86 0.87 100.35
On 2024-12-09		 98.16
On 2024-12-10		 -2.18 99.58
MTD 101.91
On 2024-12-11		 96.69
On 2024-12-04		 0.76 0.77 99.50
On 2024-12-03		 96.69
On 2024-12-04		 -2.82 98.61
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

99.27 -0.76 -0.76 4,498,385