STT: State Street Corporation

As of Friday, November 7th, 2025

$ 118.31

+1.04 +0.89%

Open: 116.76
High: 118.50
Low: 115.30
Volume: 1,659,529
Previous Close on Thursday, November 6th, 2025

$ 117.27

+0.37 +0.32%

Open: 116.89
High: 118.17
Low: 116.18
Volume: 1,264,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 116.76 118.50 115.30 118.31 1,659,529 +1.04 +0.89
2025-11-06 116.89 118.17 116.18 117.27 1,264,016 +0.37 +0.32
2025-11-05 116.44 117.41 115.25 116.90 1,884,798 +0.75 +0.65
2025-11-04 114.99 116.89 114.72 116.15 2,009,283 -0.54 -0.46
2025-11-03 115.37 116.73 114.41 116.69 1,544,128 +1.03 +0.89
2025-10-31 114.48 116.11 113.83 115.66 2,226,108 +0.44 +0.38
2025-10-30 116.34 117.27 115.19 115.22 2,891,944 -1.53 -1.31
2025-10-29 118.00 119.33 116.29 116.75 3,289,121 -1.93 -1.63
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 118.50
On 2025-11-07		 114.41
On 2025-11-03		 2.65 2.29 116.73
On 2025-11-03		 116.73
On 2025-11-03		 0.00 117.06
10D 119.33
On 2025-10-29		 113.83
On 2025-10-31		 2.19 1.89 119.33
On 2025-10-29		 113.83
On 2025-10-31		 -4.61 116.87
20D 119.33
On 2025-10-29		 104.64
On 2025-10-17		 7.31 6.59 117.00
On 2025-10-16		 104.64
On 2025-10-17		 -10.57 115.64
WTD 118.50
On 2025-11-07		 114.41
On 2025-11-03		 2.65 2.29 116.73
On 2025-11-03		 116.73
On 2025-11-03		 0.00 117.06
MTD 118.50
On 2025-11-07		 114.41
On 2025-11-03		 2.65 2.29 116.73
On 2025-11-03		 116.73
On 2025-11-03		 0.00 117.06
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.46 -0.05 -2.99 52,568
STT

State Street Corporation

118.31 +1.04 +0.89 1,659,529