STT: State Street Corporation

As of Wednesday, April 16th, 2025

$ 79.63

-1.77 -2.17%

Open: 80.84
High: 81.65
Low: 78.68
Volume: 2,114,322
Previous Close on Tuesday, April 15th, 2025

$ 81.40

+0.49 +0.61%

Open: 81.54
High: 82.57
Low: 81.02
Volume: 1,770,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 80.84 81.65 78.68 79.63 2,114,322 -1.77 -2.17
2025-04-15 81.54 82.57 81.02 81.40 1,770,907 +0.49 +0.61
2025-04-14 80.85 81.51 79.97 80.91 2,267,651 +1.50 +1.89
2025-04-11 77.65 80.09 76.90 79.41 2,251,799 +0.41 +0.52
2025-04-10 80.43 80.65 76.26 79.00 2,492,741 -3.32 -4.03
2025-04-09 73.73 83.23 73.26 82.32 2,888,406 +6.99 +9.28
2025-04-08 79.25 80.33 74.05 75.33 2,915,161 -0.97 -1.27
2025-04-07 73.92 79.17 72.81 76.30 4,233,380 +0.05 +0.07
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 82.57
On 2025-04-15		 76.26
On 2025-04-10		 -2.69 -3.27 82.57
On 2025-04-15		 78.68
On 2025-04-16		 -4.71 80.07
10D 85.59
On 2025-04-03		 72.81
On 2025-04-07		 -9.96 -11.12 85.59
On 2025-04-03		 72.81
On 2025-04-07		 -14.93 79.34
20D 93.75
On 2025-03-26		 72.81
On 2025-04-07		 -10.58 -11.73 93.75
On 2025-03-26		 72.81
On 2025-04-07		 -22.34 85.06
WTD 82.57
On 2025-04-15		 78.68
On 2025-04-16		 0.22 0.28 82.57
On 2025-04-15		 78.68
On 2025-04-16		 -4.71 80.65
MTD 90.18
On 2025-04-02		 72.81
On 2025-04-07		 -9.90 -11.06 90.18
On 2025-04-02		 72.81
On 2025-04-07		 -19.26 80.98
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CFG

Citizens Financial Group, Inc.

35.46 -0.64 -1.77 8,752,394
HES

Hess Corporation

127.95 +0.74 +0.58 1,710,074
PKG

Packaging Corporation of America

186.74 -1.97 -1.04 856,054
NWL

Newell Brands Inc.

4.63 -0.10 -2.11 8,464,303
STT

State Street Corporation

79.63 -1.77 -2.17 2,114,322