STT: State Street Corporation

As of Monday, May 6th, 2024

$ 74.39

-- 0 0%

Open: 74.39
High: 74.39
Low: 74.39
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 74.39

+1.19 +1.63%

Open: 73.91
High: 74.42
Low: 73.48
Volume: 1,597,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 73.91 74.42 73.48 74.39 1,597,374 +1.19 +1.63
2024-05-02 73.71 73.87 72.85 73.20 1,883,398 +0.09 +0.12
2024-05-01 72.51 73.90 72.26 73.11 1,840,342 +0.62 +0.86
2024-04-30 73.43 73.75 72.41 72.49 1,644,899 -1.50 -2.03
2024-04-29 73.12 74.38 73.12 73.99 2,492,104 +0.60 +0.82
2024-04-26 73.35 74.44 73.03 73.39 2,190,154 +0.10 +0.14
2024-04-25 73.98 74.45 72.60 73.29 5,766,414 -1.00 -1.35
2024-04-24 73.70 74.75 73.60 74.29 8,385,753 -0.10 -0.13
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 74.42
On 2024-05-03		 72.26
On 2024-05-01		 1.00 1.36 74.38
On 2024-04-29		 72.26
On 2024-05-01		 -2.85 73.44
10D 75.01
On 2024-04-23		 72.26
On 2024-05-01		 1.02 1.39 75.01
On 2024-04-23		 72.26
On 2024-05-01		 -3.67 73.71
20D 78.49
On 2024-04-12		 72.13
On 2024-04-17		 -1.41 -1.86 78.49
On 2024-04-12		 72.13
On 2024-04-17		 -8.10 74.07
WTD 74.42
On 2024-05-03		 72.26
On 2024-05-01		 1.00 1.36 74.38
On 2024-04-29		 72.26
On 2024-05-01		 -2.85 73.44
MTD 74.42
On 2024-05-03		 72.26
On 2024-05-01		 1.90 2.62 73.90
On 2024-05-01		 72.85
On 2024-05-02		 -1.43 73.57
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.49 +3.38 +2.06 2,311,750
KO

The Coca-Cola Company

62.10 -0.07 -0.11 3,746,871
PFE

Pfizer Inc.

28.16 +0.35 +1.26 18,621,113
VZ

Verizon Communications Inc.

39.30 +0.41 +1.04 4,508,181
VIX

CBOE Volatility Index

13.76 +0.27 +2.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,774.36 +98.68 +0.26 153,372,173
DJTA

Dow Jones Transportation Average

15,394.98 +46.58 +0.30 60,626,560
SPX

S&P 500 Index

5,160.16 +32.37 +0.63
OEX

S&P 100 Index

2,453.90 +15.04 +0.62
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,001.93 +111.14 +0.62
NYA

NYSE Composite Index

17,924.38 +126.49 +0.71
XAX

NYSE AMEX Composite Index

4,847.58 +54.30 +1.13
RUI

RUSSELL 1000 Index

2,828.01 +19.01 +0.68
RUT

Russell 2000 Index

2,061.43 +25.71 +1.26
RUA

Russell 3000 Index

2,954.81 +20.74 +0.71
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.76 +0.27 +2.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.86 -0.12 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.08 -0.05 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.22 -0.05 -0.33
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,870.19 +52.11 +0.59
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

74.39 0.00 0.00