STT: State Street Corporation

As of Friday, October 31st, 2025

$ 115.66

+0.44 +0.38%

Open: 114.48
High: 116.11
Low: 113.83
Volume: 2,227,224
Previous Close on Thursday, October 30th, 2025

$ 115.22

-1.53 -1.31%

Open: 116.34
High: 117.27
Low: 115.19
Volume: 2,891,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 114.48 116.11 113.83 115.66 2,226,108 +0.44 +0.38
2025-10-30 116.34 117.27 115.19 115.22 2,891,944 -1.53 -1.31
2025-10-29 118.00 119.33 116.29 116.75 3,289,121 -1.93 -1.63
2025-10-28 117.03 118.98 116.61 118.68 3,177,236 +1.65 +1.41
2025-10-27 116.93 118.30 116.84 117.03 2,225,879 +0.91 +0.78
2025-10-24 115.51 116.90 115.06 116.12 1,953,777 +1.51 +1.32
2025-10-23 113.62 115.09 113.31 114.61 2,093,694 +1.39 +1.23
2025-10-22 113.94 114.30 112.48 113.22 3,337,283 -1.14 -1.00
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 119.33
On 2025-10-29		 113.83
On 2025-10-31		 -0.46 -0.40 119.33
On 2025-10-29		 113.83
On 2025-10-31		 -4.61 116.67
10D 119.33
On 2025-10-29		 112.13
On 2025-10-20		 4.29 3.85 119.33
On 2025-10-29		 113.83
On 2025-10-31		 -4.61 115.69
20D 119.33
On 2025-10-29		 104.64
On 2025-10-17		 -0.72 -0.62 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -11.51 115.31
WTD 119.33
On 2025-10-29		 113.83
On 2025-10-31		 -0.46 -0.40 119.33
On 2025-10-29		 113.83
On 2025-10-31		 -4.61 116.67
MTD 119.33
On 2025-10-29		 104.64
On 2025-10-17		 -0.35 -0.30 118.24
On 2025-10-08		 104.64
On 2025-10-17		 -11.51 115.27
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

115.66 +0.44 +0.38 2,227,224