STT: State Street Corporation

As of Wednesday, November 20th, 2024

$ 95.30

+0.59 +0.62%

Open: 95.30
High: 95.41
Low: 94.57
Volume: 1,190,633
Previous Close on Tuesday, November 19th, 2024

$ 94.71

-1.41 -1.47%

Open: 95.07
High: 95.55
Low: 94.62
Volume: 1,781,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 95.30 95.41 94.57 95.30 1,190,633 +0.59 +0.62
2024-11-19 95.07 95.55 94.62 94.71 1,781,929 -1.41 -1.47
2024-11-18 95.35 96.30 95.20 96.12 1,528,028 +0.64 +0.67
2024-11-15 94.29 95.67 94.18 95.48 2,354,444 +1.30 +1.38
2024-11-14 95.40 95.79 93.96 94.18 1,376,759 -0.99 -1.04
2024-11-13 95.30 96.50 95.13 95.17 1,649,632 -0.02 -0.02
2024-11-12 96.16 96.74 95.18 95.19 1,922,880 -1.36 -1.41
2024-11-11 95.69 97.00 95.57 96.55 1,692,088 +1.77 +1.87
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 96.30
On 2024-11-18		 93.96
On 2024-11-14		 0.13 0.14 96.30
On 2024-11-18		 94.57
On 2024-11-20		 -1.80 95.16
10D 97.00
On 2024-11-11		 93.80
On 2024-11-08		 -1.51 -1.56 96.95
On 2024-11-07		 93.80
On 2024-11-08		 -3.24 95.26
20D 98.45
On 2024-11-06		 90.37
On 2024-10-25		 3.87 4.23 98.45
On 2024-11-06		 93.80
On 2024-11-08		 -4.72 94.06
WTD 96.30
On 2024-11-18		 94.57
On 2024-11-20		 -0.18 -0.19 96.30
On 2024-11-18		 94.57
On 2024-11-20		 -1.80 95.38
MTD 98.45
On 2024-11-06		 92.01
On 2024-11-04		 2.50 2.69 98.45
On 2024-11-06		 93.80
On 2024-11-08		 -4.72 94.81
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
GT

The Goodyear Tire & Rubber Company

9.07 -0.05 -0.55 3,404,336
MET

Metlife Inc.

82.60 -0.03 -0.04 2,476,151
EXP

Eagle Materials Inc.

300.27 +0.62 +0.21 223,641
STT

State Street Corporation

95.30 +0.59 +0.62 1,190,633