STT: State Street Corporation

As of Wednesday, June 18th, 2025

$ 99.30

+2.87 +2.98%

Open: 96.34
High: 99.89
Low: 96.27
Volume: 3,014,619
Previous Close on Tuesday, June 17th, 2025

$ 96.43

-0.97 -1.00%

Open: 96.73
High: 97.33
Low: 96.16
Volume: 1,265,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 96.34 99.89 96.27 99.30 3,014,619 +2.87 +2.98
2025-06-17 96.73 97.33 96.16 96.43 1,265,322 -0.97 -1.00
2025-06-16 96.53 98.10 96.43 97.40 1,522,652 +1.26 +1.31
2025-06-13 96.47 97.18 95.67 96.14 1,483,732 -1.46 -1.50
2025-06-12 96.74 97.62 96.15 97.60 1,476,748 +0.30 +0.31
2025-06-11 99.23 99.23 97.12 97.30 1,965,579 -1.85 -1.87
2025-06-10 98.83 99.38 98.47 99.15 1,432,432 +0.29 +0.29
2025-06-09 98.88 99.41 97.90 98.86 1,359,960 +0.24 +0.24
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 99.89
On 2025-06-18		 95.67
On 2025-06-13		 2.00 2.06 97.62
On 2025-06-12		 95.67
On 2025-06-13		 -2.00 97.37
10D 99.89
On 2025-06-18		 95.62
On 2025-06-05		 3.30 3.44 99.41
On 2025-06-09		 95.67
On 2025-06-13		 -3.76 97.73
20D 99.89
On 2025-06-18		 94.19
On 2025-05-23		 1.56 1.60 98.56
On 2025-05-28		 94.72
On 2025-06-02		 -3.90 97.11
WTD 99.89
On 2025-06-18		 96.16
On 2025-06-17		 3.16 3.29 98.10
On 2025-06-16		 96.16
On 2025-06-17		 -1.98 97.71
MTD 99.89
On 2025-06-18		 94.72
On 2025-06-02		 3.02 3.14 99.41
On 2025-06-09		 95.67
On 2025-06-13		 -3.76 97.42
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

101.94 -0.23 -0.23 878,842
CF

CF Industries Holdings Inc.

100.31 -2.17 -2.12 5,103,325
VSCO

Victoria's Secret & Co.

18.40 +0.02 +0.11 2,909,639
COLD

Americold Realty Trust

16.81 +0.01 +0.06 1,515,300
STT

State Street Corporation

99.30 +2.87 +2.98 3,014,619