STT: State Street Corporation

As of Thursday, May 8th, 2025

$ 94.06

+2.56 +2.80%

Open: 92.45
High: 94.73
Low: 92.23
Volume: 2,049,481
Previous Close on Wednesday, May 7th, 2025

$ 91.50

+0.75 +0.83%

Open: 90.96
High: 92.73
Low: 90.94
Volume: 1,902,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 92.45 94.73 92.23 94.06 2,047,390 +2.56 +2.80
2025-05-07 90.96 92.73 90.94 91.50 1,902,359 +0.75 +0.83
2025-05-06 89.55 91.32 89.19 90.75 2,743,956 +0.18 +0.20
2025-05-05 89.90 91.37 89.76 90.57 1,416,361 +0.04 +0.04
2025-05-02 90.34 91.25 89.78 90.53 1,550,082 +1.80 +2.03
2025-05-01 87.47 89.65 87.22 88.73 1,593,231 +0.63 +0.72
2025-04-30 87.05 88.40 85.68 88.10 1,895,400 -0.43 -0.49
2025-04-29 87.21 88.68 87.00 88.53 2,118,313 +0.96 +1.10
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 94.73
On 2025-05-08		 89.19
On 2025-05-06		 5.33 6.01 91.37
On 2025-05-05		 89.19
On 2025-05-06		 -2.39 91.48
10D 94.73
On 2025-05-08		 85.68
On 2025-04-30		 6.49 7.41 88.68
On 2025-04-29		 85.68
On 2025-04-30		 -3.38 89.77
20D 94.73
On 2025-05-08		 75.50
On 2025-04-17		 11.74 14.26 82.57
On 2025-04-15		 78.68
On 2025-04-16		 -4.71 85.84
WTD 94.73
On 2025-05-08		 89.19
On 2025-05-06		 3.53 3.90 91.37
On 2025-05-05		 89.19
On 2025-05-06		 -2.39 91.72
MTD 94.73
On 2025-05-08		 87.22
On 2025-05-01		 5.96 6.77 91.37
On 2025-05-05		 89.19
On 2025-05-06		 -2.39 91.02
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

100.75 +0.71 +0.71 710,116
STT

State Street Corporation

94.06 +2.56 +2.80 2,049,481