STT: State Street Corporation

As of Thursday, July 3rd, 2025

$ 110.31

+0.82 +0.75%

Open: 109.61
High: 110.80
Low: 109.05
Volume: 1,165,585
Previous Close on Wednesday, July 2nd, 2025

$ 109.49

+2.53 +2.37%

Open: 107.43
High: 109.69
Low: 106.77
Volume: 1,972,850

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 109.61 110.80 109.05 110.31 1,165,585 +0.82 +0.75
2025-07-02 107.43 109.69 106.77 109.49 1,972,850 +2.53 +2.37
2025-07-01 105.27 107.39 104.79 106.96 2,019,631 +0.62 +0.58
2025-06-30 106.54 106.83 105.87 106.34 2,182,182 +0.34 +0.32
2025-06-27 105.43 106.06 104.54 106.00 2,043,269 +0.63 +0.60
2025-06-26 104.39 105.85 104.35 105.37 2,205,874 +1.02 +0.98
2025-06-25 102.94 104.54 101.89 104.35 2,166,654 +1.45 +1.41
2025-06-24 102.00 103.99 101.84 102.90 2,254,128 +1.66 +1.64
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 110.80
On 2025-07-03		 104.54
On 2025-06-27		 4.94 4.69 106.06
On 2025-06-27		 106.06
On 2025-06-27		 0.00 107.82
10D 110.80
On 2025-07-03		 99.00
On 2025-06-23		 11.01 11.09 100.65
On 2025-06-20		 100.65
On 2025-06-20		 0.00 105.26
20D 110.80
On 2025-07-03		 95.62
On 2025-06-05		 14.31 14.91 99.41
On 2025-06-09		 95.67
On 2025-06-13		 -3.76 101.49
WTD 110.80
On 2025-07-03		 104.79
On 2025-07-01		 4.31 4.07 106.83
On 2025-06-30		 106.83
On 2025-06-30		 0.00 108.28
MTD 110.80
On 2025-07-03		 104.79
On 2025-07-01		 3.97 3.73 107.39
On 2025-07-01		 107.39
On 2025-07-01		 0.00 108.92
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

110.31 +0.82 +0.75 1,165,585