STT: State Street Corporation

As of Friday, January 17th, 2025

$ 97.63

-2.86 -2.85%

Open: 95.66
High: 98.13
Low: 94.49
Volume: 4,203,080
Previous Close on Thursday, January 16th, 2025

$ 100.49

+0.72 +0.72%

Open: 99.27
High: 100.49
Low: 99.14
Volume: 2,598,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 95.66 98.13 94.49 97.63 4,202,976 -2.86 -2.85
2025-01-16 99.27 100.49 99.14 100.49 2,598,127 +0.72 +0.72
2025-01-15 97.95 99.79 97.65 99.77 3,915,610 +4.33 +4.54
2025-01-14 94.72 95.88 94.63 95.44 1,618,431 +0.99 +1.05
2025-01-13 93.29 94.50 92.87 94.45 2,051,664 +0.54 +0.58
2025-01-10 96.65 96.65 93.70 93.91 2,419,315 -3.82 -3.91
2025-01-08 97.35 97.86 96.81 97.73 1,575,655 +0.01 +0.01
2025-01-07 99.13 99.14 97.23 97.72 1,244,996 -0.71 -0.72
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 100.49
On 2025-01-16		 92.87
On 2025-01-13		 3.72 3.96 100.49
On 2025-01-16		 94.49
On 2025-01-17		 -5.97 97.56
10D 100.49
On 2025-01-16		 92.87
On 2025-01-13		 -0.32 -0.33 99.97
On 2025-01-06		 92.87
On 2025-01-13		 -7.10 97.32
20D 100.49
On 2025-01-16		 92.87
On 2025-01-13		 -1.07 -1.08 99.97
On 2025-01-06		 92.87
On 2025-01-13		 -7.10 97.58
WTD 100.49
On 2025-01-16		 92.87
On 2025-01-13		 3.72 3.96 100.49
On 2025-01-16		 94.49
On 2025-01-17		 -5.97 97.56
MTD 100.49
On 2025-01-16		 92.87
On 2025-01-13		 -0.52 -0.53 99.97
On 2025-01-06		 92.87
On 2025-01-13		 -7.10 97.38
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

97.63 -2.86 -2.85 4,203,080