STT: State Street Corporation

As of Monday, December 8th, 2025

$ 123.61

-- 0 0%

Open: 123.61
High: 123.61
Low: 123.61
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 123.61

+1.74 +1.43%

Open: 121.40
High: 124.21
Low: 121.25
Volume: 2,073,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 121.40 124.21 121.25 123.61 2,073,026 +1.74 +1.43
2025-12-04 120.74 122.62 120.50 121.87 1,864,243 +0.97 +0.80
2025-12-03 118.99 121.04 118.99 120.90 1,598,254 +1.88 +1.58
2025-12-02 119.01 119.94 118.22 119.02 1,223,318 +0.90 +0.76
2025-12-01 117.90 119.29 117.68 118.12 1,505,131 -0.90 -0.76
2025-11-28 118.19 119.39 118.08 119.02 487,088 +1.36 +1.16
2025-11-26 116.30 118.44 116.14 117.66 1,012,420 +1.57 +1.35
2025-11-25 115.12 116.68 114.54 116.09 1,695,410 +0.99 +0.86
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 124.21
On 2025-12-05		 117.68
On 2025-12-01		 4.59 3.86 119.29
On 2025-12-01		 119.29
On 2025-12-01		 0.00 120.70
10D 124.21
On 2025-12-05		 112.82
On 2025-11-21		 10.31 9.10 115.98
On 2025-11-21		 113.62
On 2025-11-24		 -2.03 118.58
20D 124.21
On 2025-12-05		 111.63
On 2025-11-18		 6.34 5.41 122.69
On 2025-11-12		 111.63
On 2025-11-18		 -9.01 117.64
WTD 124.21
On 2025-12-05		 117.68
On 2025-12-01		 4.59 3.86 119.29
On 2025-12-01		 119.29
On 2025-12-01		 0.00 120.70
MTD 124.21
On 2025-12-05		 117.68
On 2025-12-01		 4.59 3.86 119.29
On 2025-12-01		 119.29
On 2025-12-01		 0.00 120.70
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.03 +2.09 +0.74 1,602,124
KO

The Coca-Cola Company

70.15 +0.15 +0.21 6,761,842
PFE

Pfizer Inc.

26.07 +0.04 +0.13 24,899,971
VZ

Verizon Communications Inc.

41.23 -0.46 -1.11 12,437,144
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.93 -248.06 -0.52 266,060,655
DJTA

Dow Jones Transportation Average

17,150.35 -32.77 -0.19 53,840,214
SPX

S&P 500 Index

6,848.09 -22.31 -0.32
OEX

S&P 100 Index

3,439.74 -9.89 -0.29
NDX

NASDAQ 100 Index

25,629.69 -62.36 -0.24
NYA

NYSE Composite Index

21,711.73 -98.34 -0.45
XAX

NYSE AMEX Composite Index

7,049.09 -144.15 -2.00
RUI

RUSSELL 1000 Index

3,736.27 -12.60 -0.34
RUT

Russell 2000 Index

2,524.27 +2.78 +0.11
RUA

Russell 3000 Index

3,889.06 -12.35 -0.32
VIX

CBOE Volatility Index

16.64 +1.23 +7.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.12 +0.41 +1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.89 +0.62 +3.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,942.12 -21.00 -0.18
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

123.61 0.00 0.00