STT: State Street Corporation

As of Friday, August 22nd, 2025

$ 115.48

+3.12 +2.78%

Open: 112.79
High: 115.65
Low: 112.56
Volume: 2,132,662
Previous Close on Thursday, August 21st, 2025

$ 112.36

+0.47 +0.42%

Open: 111.51
High: 112.65
Low: 111.22
Volume: 1,565,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 112.79 115.65 112.56 115.48 2,132,662 +3.12 +2.78
2025-08-21 111.51 112.65 111.22 112.36 1,565,978 +0.47 +0.42
2025-08-20 110.88 112.20 110.27 111.89 1,683,072 +0.74 +0.67
2025-08-19 110.91 111.94 110.52 111.15 1,045,605 -0.04 -0.04
2025-08-18 110.80 111.30 110.22 111.19 1,399,158 +0.12 +0.11
2025-08-15 114.04 114.08 110.90 111.07 1,280,695 -2.53 -2.23
2025-08-14 111.65 113.75 110.96 113.60 1,425,607 +2.10 +1.88
2025-08-13 111.88 112.59 110.01 111.50 2,042,602 +0.08 +0.07
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 115.65
On 2025-08-22		 110.22
On 2025-08-18		 4.41 3.97 111.30
On 2025-08-18		 111.30
On 2025-08-18		 0.00 112.41
10D 115.65
On 2025-08-22		 109.52
On 2025-08-11		 4.40 3.96 114.08
On 2025-08-15		 110.22
On 2025-08-18		 -3.38 111.95
20D 115.65
On 2025-08-22		 107.34
On 2025-08-01		 2.55 2.26 114.28
On 2025-07-30		 107.34
On 2025-08-01		 -6.07 111.51
WTD 115.65
On 2025-08-22		 110.22
On 2025-08-18		 4.41 3.97 111.30
On 2025-08-18		 111.30
On 2025-08-18		 0.00 112.41
MTD 115.65
On 2025-08-22		 107.34
On 2025-08-01		 3.73 3.34 114.08
On 2025-08-15		 110.22
On 2025-08-18		 -3.38 111.22
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FELE

Franklin Electric Inc

99.60 +3.84 +4.01 222,960
LAMR

Lamar Advertising Company

126.78 +4.36 +3.56 720,281
BAM

Brookfield Asset Management Inc.

61.06 +2.05 +3.47 993,689
CXM

Sprinklr Inc.

8.72 +0.42 +5.06 1,468,392
STT

State Street Corporation

115.48 +3.12 +2.78 2,132,662