STT: State Street Corporation

As of Friday, December 12th, 2025

$ 127.67

-1.93 -1.49%

Open: 130.19
High: 131.36
Low: 127.09
Volume: 1,848,883
Previous Close on Thursday, December 11th, 2025

$ 129.60

+0.68 +0.53%

Open: 128.79
High: 130.03
Low: 127.98
Volume: 2,120,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 130.19 131.36 127.09 127.67 1,848,883 -1.93 -1.49
2025-12-11 128.79 130.03 127.98 129.60 2,120,058 +0.68 +0.53
2025-12-10 126.02 128.93 122.04 128.92 2,629,581 +2.76 +2.19
2025-12-09 124.00 127.07 123.98 126.16 2,015,990 +2.09 +1.68
2025-12-08 123.60 124.12 122.15 124.07 2,131,607 +0.46 +0.37
2025-12-05 121.40 124.21 121.25 123.61 2,073,026 +1.74 +1.43
2025-12-04 120.74 122.62 120.50 121.87 1,864,243 +0.97 +0.80
2025-12-03 118.99 121.04 118.99 120.90 1,598,254 +1.88 +1.58
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 131.36
On 2025-12-12		 122.04
On 2025-12-10		 4.06 3.28 124.12
On 2025-12-08		 124.12
On 2025-12-08		 0.00 127.28
10D 131.36
On 2025-12-12		 117.68
On 2025-12-01		 8.65 7.27 124.21
On 2025-12-05		 122.15
On 2025-12-08		 -1.66 123.99
20D 131.36
On 2025-12-12		 111.63
On 2025-11-18		 9.39 7.94 118.44
On 2025-11-14		 111.63
On 2025-11-18		 -5.75 119.62
WTD 131.36
On 2025-12-12		 122.04
On 2025-12-10		 4.06 3.28 124.12
On 2025-12-08		 124.12
On 2025-12-08		 0.00 127.28
MTD 131.36
On 2025-12-12		 117.68
On 2025-12-01		 8.65 7.27 124.21
On 2025-12-05		 122.15
On 2025-12-08		 -1.66 123.99
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

127.67 -1.93 -1.49 1,848,883