STT: State Street Corporation

As of Friday, May 17th, 2024

$ 78.01

+0.38 +0.49%

Open: 77.98
High: 78.05
Low: 77.35
Volume: 1,309,263
Previous Close on Thursday, May 16th, 2024

$ 77.63

+0.06 +0.08%

Open: 77.76
High: 77.99
Low: 77.30
Volume: 1,670,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 77.98 78.05 77.35 78.01 1,309,263 +0.38 +0.49
2024-05-16 77.76 77.99 77.30 77.63 1,670,008 +0.06 +0.08
2024-05-15 77.02 77.74 76.89 77.57 1,649,873 +1.01 +1.32
2024-05-14 76.53 77.00 76.22 76.56 1,830,620 +0.40 +0.53
2024-05-13 76.90 77.16 76.02 76.16 1,418,534 -0.42 -0.55
2024-05-10 76.50 77.11 76.48 76.58 1,479,473 +0.32 +0.42
2024-05-09 75.21 76.28 75.13 76.26 1,415,324 +0.94 +1.25
2024-05-08 75.12 75.57 75.05 75.32 1,948,274 -0.03 -0.04
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 78.05
On 2024-05-17		 76.02
On 2024-05-13		 1.43 1.87 77.16
On 2024-05-13		 76.22
On 2024-05-14		 -1.22 77.19
10D 78.05
On 2024-05-17		 74.53
On 2024-05-06		 3.62 4.87 76.18
On 2024-05-07		 75.05
On 2024-05-08		 -1.48 76.46
20D 78.05
On 2024-05-17		 72.26
On 2024-05-01		 4.64 6.32 75.01
On 2024-04-23		 72.26
On 2024-05-01		 -3.67 75.08
WTD 78.05
On 2024-05-17		 76.02
On 2024-05-13		 1.43 1.87 77.16
On 2024-05-13		 76.22
On 2024-05-14		 -1.22 77.19
MTD 78.05
On 2024-05-17		 72.26
On 2024-05-01		 5.52 7.61 76.18
On 2024-05-07		 75.05
On 2024-05-08		 -1.48 75.79
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SMH

VanEck Vectors Semiconductor ETF

230.25 -1.95 -0.84 5,234,951
ASYS

Amtech Systems Inc.

5.31 +0.04 +0.76 7,408
JLL

Jones Lang LaSalle Incorporated

206.20 -1.34 -0.65 179,707
VDE

Vanguard Energy ETF

132.74 +1.85 +1.41 324,096
STT

State Street Corporation

78.01 +0.38 +0.49 1,309,263