STT: State Street Corporation

As of Thursday, April 30th, 2026

$ 150.70

-- 0 0%

Open: 150.70
High: 150.70
Low: 150.70
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 150.70

-1.78 -1.17%

Open: 152.60
High: 153.10
Low: 149.56
Volume: 2,141,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 152.60 153.10 149.56 150.70 2,141,956 -1.78 -1.17
2026-04-28 154.69 155.46 151.92 152.48 1,685,995 -1.54 -1.00
2026-04-27 150.63 154.24 150.61 154.02 1,639,234 +3.28 +2.18
2026-04-24 151.69 151.69 150.31 150.74 1,431,541 -0.51 -0.34
2026-04-23 152.68 153.99 149.47 151.25 2,416,111 -1.15 -0.75
2026-04-22 154.38 154.63 151.97 152.40 2,318,139 -1.17 -0.76
2026-04-21 150.47 156.18 150.47 153.57 3,609,064 +3.39 +2.26
2026-04-20 146.57 150.28 145.97 150.18 3,046,981 +4.75 +3.27
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 155.46
On 2026-04-28		 149.47
On 2026-04-23		 -1.70 -1.12 155.46
On 2026-04-28		 149.56
On 2026-04-29		 -3.80 151.84
10D 156.18
On 2026-04-21		 141.53
On 2026-04-16		 7.96 5.58 156.18
On 2026-04-21		 149.47
On 2026-04-23		 -4.30 150.27
20D 156.18
On 2026-04-21		 125.64
On 2026-04-02		 24.14 19.07 156.18
On 2026-04-21		 149.47
On 2026-04-23		 -4.30 143.07
WTD 155.46
On 2026-04-28		 149.56
On 2026-04-29		 -0.04 -0.03 155.46
On 2026-04-28		 149.56
On 2026-04-29		 -3.80 152.40
MTD 156.18
On 2026-04-21		 125.64
On 2026-04-02		 24.14 19.07 156.18
On 2026-04-21		 149.47
On 2026-04-23		 -4.30 143.07
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.69 +6.12 +2.16 2,096,971
KO

The Coca-Cola Company

78.51 -0.36 -0.46 4,417,282
PFE

Pfizer Inc.

26.73 +0.47 +1.78 12,893,438
VZ

Verizon Communications Inc.

47.87 +1.26 +2.69 7,823,611
VIX

CBOE Volatility Index

17.35 -0.79 -4.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,486.84 +625.03 +1.28 248,801,777
DJTA

Dow Jones Transportation Average

20,749.41 +218.11 +1.06 30,756,577
SPX

S&P 500 Index

7,166.65 +30.70 +0.43
OEX

S&P 100 Index

3,531.53 +7.42 +0.21
NDX

NASDAQ 100 Index

27,267.74 +80.76 +0.30
NYA

NYSE Composite Index

23,040.59 +289.08 +1.27
XAX

NYSE AMEX Composite Index

9,055.50 +126.77 +1.42
RUI

RUSSELL 1000 Index

3,901.25 +19.58 +0.50
RUT

Russell 2000 Index

2,776.26 +36.78 +1.34
RUA

Russell 3000 Index

4,070.48 +22.00 +0.54
VIX

CBOE Volatility Index

17.35 -0.79 -4.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.80 -0.18 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 -0.39 -1.88
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

150.70 0.00 0.00