STT: State Street Corporation
$ 111.37 |
|
-1.58 -1.40% |
Open: | 108.65 |
High: | 111.59 |
Low: | 104.64 |
Volume: | 4,351,519 |
$ 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 |
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 |
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 |