STT: State Street Corporation

As of Monday, June 29th, 2026

$ 170.18

+2.07 +1.23%

Open: 168.69
High: 171.94
Low: 168.25
Volume: 1,786,939
Previous Close on Friday, June 26th, 2026

$ 168.11

-1.40 -0.83%

Open: 169.79
High: 171.16
Low: 164.74
Volume: 3,957,442

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-29 168.69 171.94 168.25 170.18 1,786,939 +2.07 +1.23
2026-06-26 169.79 171.16 164.74 168.11 3,957,442 -1.40 -0.83
2026-06-25 171.45 172.65 168.72 169.51 2,429,306 +0.64 +0.38
2026-06-24 173.19 174.49 167.99 168.87 3,644,177 -4.86 -2.80
2026-06-23 172.98 175.46 171.42 173.73 2,134,566 +0.02 +0.01
2026-06-22 170.58 173.83 170.12 173.71 3,188,268 +5.40 +3.21
2026-06-18 172.92 174.66 167.94 168.31 7,304,305 -2.79 -1.63
2026-06-17 171.30 174.03 170.62 171.10 2,427,495 -0.19 -0.11
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 175.46
On 2026-06-23		 164.74
On 2026-06-26		 -3.53 -2.03 175.46
On 2026-06-23		 164.74
On 2026-06-26		 -6.11 170.08
10D 175.46
On 2026-06-23		 164.74
On 2026-06-26		 2.55 1.52 175.46
On 2026-06-23		 164.74
On 2026-06-26		 -6.11 170.22
20D 175.46
On 2026-06-23		 155.09
On 2026-06-01		 14.54 9.34 175.46
On 2026-06-23		 164.74
On 2026-06-26		 -6.11 166.17
WTD 171.94
On 2026-06-29		 168.25
On 2026-06-29		 2.07 1.23 -- -- -- 170.18
MTD 175.46
On 2026-06-23		 155.09
On 2026-06-01		 14.54 9.34 175.46
On 2026-06-23		 164.74
On 2026-06-26		 -6.11 166.17
As of Monday, June 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

373.71 +4.71 +1.28 5,070,080
KO

The Coca-Cola Company

82.65 +0.02 +0.02 14,455,450
PFE

Pfizer Inc.

24.37 +0.08 +0.33 46,115,826
VZ

Verizon Communications Inc.

44.10 -2.44 -5.24 53,778,962
VIX

CBOE Volatility Index

17.68 -0.73 -3.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,182.74 +306.63 +0.59 580,085,439
DJTA

Dow Jones Transportation Average

21,924.99 +99.16 +0.45 75,796,231
SPX

S&P 500 Index

7,440.43 +86.41 +1.18
OEX

S&P 100 Index

3,636.08 +46.88 +1.31
NDX

NASDAQ 100 Index

29,774.75 +656.51 +2.25
NYA

NYSE Composite Index

23,802.71 +113.47 +0.48
XAX

NYSE AMEX Composite Index

7,801.94 -18.05 -0.23
RUI

RUSSELL 1000 Index

4,061.83 +48.02 +1.20
RUT

Russell 2000 Index

3,010.42 +0.33 +0.01
RUA

Russell 3000 Index

4,246.47 +48.04 +1.14
VIX

CBOE Volatility Index

17.68 -0.73 -3.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.29 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.81 -0.45 -2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 -0.58 -2.88
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

170.18 +2.07 +1.23 1,786,939