STT: State Street Corporation

As of Friday, January 10th, 2025

$ 93.91

-3.82 -3.91%

Open: 96.65
High: 96.65
Low: 93.70
Volume: 2,419,315
Previous Close on Wednesday, January 8th, 2025

$ 97.73

+0.01 +0.01%

Open: 97.35
High: 97.86
Low: 96.81
Volume: 1,575,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 96.65 96.65 93.70 93.91 2,419,315 -3.82 -3.91
2025-01-08 97.35 97.86 96.81 97.73 1,575,655 +0.01 +0.01
2025-01-07 99.13 99.14 97.23 97.72 1,244,996 -0.71 -0.72
2025-01-06 98.92 99.97 98.07 98.43 1,683,716 +0.76 +0.78
2025-01-03 98.08 98.08 96.72 97.67 1,508,181 -0.28 -0.29
2025-01-02 98.13 99.12 97.32 97.95 1,539,920 -0.20 -0.20
2024-12-31 98.63 98.94 97.74 98.15 1,192,715 -0.13 -0.13
2024-12-30 97.40 98.61 96.88 98.28 1,278,095 -0.30 -0.30
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 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -4.04 -4.12 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -6.27 97.09
10D 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -5.36 -5.40 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -6.27 97.80
20D 101.91
On 2024-12-11		 93.70
On 2025-01-10		 -6.12 -6.12 101.91
On 2024-12-11		 93.70
On 2025-01-10		 -8.06 98.18
WTD 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -3.76 -3.85 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -6.27 96.95
MTD 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -4.24 -4.32 99.97
On 2025-01-06		 93.70
On 2025-01-10		 -6.27 97.24
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

93.91 -3.82 -3.91 2,419,315