STT: State Street Corporation

As of Friday, July 26th, 2024

$ 85.29

+0.40 +0.47%

Open: 85.21
High: 85.89
Low: 84.58
Volume: 1,509,828
Previous Close on Thursday, July 25th, 2024

$ 84.89

+1.93 +2.33%

Open: 83.09
High: 85.34
Low: 82.92
Volume: 2,077,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 85.21 85.89 84.58 85.29 1,509,828 +0.40 +0.47
2024-07-25 83.09 85.34 82.92 84.89 2,077,649 +1.93 +2.33
2024-07-24 83.73 84.52 82.86 82.96 1,758,673 -0.85 -1.01
2024-07-23 83.64 84.71 83.49 83.81 2,458,867 -0.19 -0.23
2024-07-22 84.76 84.95 83.33 84.00 1,689,793 -0.49 -0.58
2024-07-19 84.59 84.88 84.06 84.49 1,515,840 +0.16 +0.19
2024-07-18 85.00 86.24 83.88 84.33 2,694,214 -1.01 -1.18
2024-07-17 84.91 85.37 83.65 85.34 3,955,352 +0.52 +0.61
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 85.89
On 2024-07-26		 82.86
On 2024-07-24		 0.80 0.95 84.95
On 2024-07-22		 82.86
On 2024-07-24		 -2.46 84.19
10D 86.24
On 2024-07-18		 78.15
On 2024-07-16		 6.73 8.57 86.24
On 2024-07-18		 82.86
On 2024-07-24		 -3.92 83.89
20D 86.24
On 2024-07-18		 72.65
On 2024-07-08		 12.24 16.76 86.24
On 2024-07-18		 82.86
On 2024-07-24		 -3.92 79.32
WTD 85.89
On 2024-07-26		 82.86
On 2024-07-24		 0.80 0.95 84.95
On 2024-07-22		 82.86
On 2024-07-24		 -2.46 84.19
MTD 86.24
On 2024-07-18		 72.65
On 2024-07-08		 11.29 15.26 86.24
On 2024-07-18		 82.86
On 2024-07-24		 -3.92 79.60
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

85.29 +0.40 +0.47 1,509,828