STT: State Street Corporation

As of Friday, June 5th, 2026

$ 161.75

-1.00 -0.61%

Open: 162.29
High: 163.37
Low: 160.29
Volume: 1,743,897
Previous Close on Thursday, June 4th, 2026

$ 162.75

+4.87 +3.08%

Open: 158.02
High: 163.95
Low: 158.02
Volume: 1,649,896

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 162.29 163.37 160.29 161.75 1,743,897 -1.00 -0.61
2026-06-04 158.02 163.95 158.02 162.75 1,649,896 +4.87 +3.08
2026-06-03 159.28 159.50 155.69 157.88 1,342,006 -1.90 -1.19
2026-06-02 159.28 161.80 158.93 159.78 1,679,612 -0.01 -0.01
2026-06-01 155.34 160.08 155.09 159.79 1,320,398 +4.15 +2.67
2026-05-29 157.63 158.72 154.96 155.64 3,769,493 -1.97 -1.25
2026-05-28 157.12 158.60 156.07 157.61 2,071,382 -0.31 -0.20
2026-05-27 158.42 159.31 155.72 157.92 1,661,747 -0.60 -0.38
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 163.95
On 2026-06-04		 155.09
On 2026-06-01		 6.11 3.93 161.80
On 2026-06-02		 155.69
On 2026-06-03		 -3.77 160.39
10D 163.95
On 2026-06-04		 153.51
On 2026-05-22		 8.06 5.24 161.80
On 2026-06-02		 155.69
On 2026-06-03		 -3.77 158.56
20D 163.95
On 2026-06-04		 147.83
On 2026-05-12		 12.97 8.72 161.80
On 2026-06-02		 155.69
On 2026-06-03		 -3.77 155.31
WTD 163.95
On 2026-06-04		 155.09
On 2026-06-01		 6.11 3.93 161.80
On 2026-06-02		 155.69
On 2026-06-03		 -3.77 160.39
MTD 163.95
On 2026-06-04		 155.09
On 2026-06-01		 6.11 3.93 161.80
On 2026-06-02		 155.69
On 2026-06-03		 -3.77 160.39
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ASYS

Amtech Systems Inc.

18.49 -3.42 -15.61 458,192
AVO

Mission Produce Inc.

10.22 -0.40 -3.77 1,970,362
RCL

Royal Caribbean Cruises Ltd.

280.00 -13.28 -4.53 2,695,344
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

140.37 -3.52 -2.45 18,219
STT

State Street Corporation

161.75 -1.00 -0.61 1,743,897