STT: State Street Corporation

As of Friday, October 17th, 2025

$ 111.37

-1.58 -1.40%

Open: 108.65
High: 111.59
Low: 104.64
Volume: 4,351,519
Previous Close on Thursday, October 16th, 2025

$ 112.95

-3.76 -3.22%

Open: 116.85
High: 117.00
Low: 111.84
Volume: 2,771,917

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 108.65 111.59 104.64 111.37 4,351,519 -1.58 -1.40
2025-10-16 116.85 117.00 111.84 112.95 2,771,917 -3.76 -3.22
2025-10-15 116.14 116.95 114.52 116.71 2,009,464 +1.31 +1.14
2025-10-14 113.16 116.02 113.16 115.40 1,869,722 +1.21 +1.06
2025-10-13 112.30 114.38 111.90 114.19 1,322,804 +3.19 +2.87
2025-10-10 117.79 118.10 110.87 111.00 2,372,538 -6.23 -5.31
2025-10-09 117.21 118.02 116.45 117.23 1,507,070 +0.54 +0.46
2025-10-08 117.10 118.24 115.21 116.69 1,987,831 -0.20 -0.17
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 117.00
On 2025-10-16		 104.64
On 2025-10-17		 0.37 0.33 117.00
On 2025-10-16		 104.64
On 2025-10-17		 -10.57 114.12
10D 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -5.01 -4.30 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -11.51 114.93
20D 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -2.13 -1.88 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -11.51 114.83
WTD 117.00
On 2025-10-16		 104.64
On 2025-10-17		 0.37 0.33 117.00
On 2025-10-16		 104.64
On 2025-10-17		 -10.57 114.12
MTD 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -4.64 -4.00 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -11.51 114.94
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

111.37 -1.58 -1.40 4,351,519