STT: State Street Corporation

As of Friday, September 25th, 2026

$ 181.34

+0.25 +0.14%

Open: 181.58
High: 182.93
Low: 179.50
Volume: 1,424,216
Previous Close on Thursday, September 24th, 2026

$ 181.09

+1.14 +0.63%

Open: 180.52
High: 182.17
Low: 179.09
Volume: 2,425,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 181.58 182.93 179.50 181.34 1,424,216 +0.25 +0.14
2026-09-24 180.52 182.17 179.09 181.09 2,425,518 +1.14 +0.63
2026-09-23 179.10 182.86 178.85 179.95 2,224,603 -0.30 -0.17
2026-09-22 184.00 184.01 176.96 180.25 3,358,186 -4.15 -2.25
2026-09-21 185.01 185.46 183.05 184.40 1,662,043 +1.53 +0.84
2026-09-18 182.02 183.10 180.51 182.87 5,572,744 -0.20 -0.11
2026-09-17 185.31 185.47 182.21 183.07 1,458,627 +0.17 +0.09
2026-09-16 185.80 187.11 180.46 182.90 1,859,427 -2.23 -1.20
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 185.46
On 2026-09-21		 176.96
On 2026-09-22		 -1.53 -0.84 185.46
On 2026-09-21		 176.96
On 2026-09-22		 -4.58 181.41
10D 192.02
On 2026-09-14		 176.96
On 2026-09-22		 -12.06 -6.24 192.02
On 2026-09-14		 176.96
On 2026-09-22		 -7.84 182.92
20D 195.40
On 2026-09-04		 176.96
On 2026-09-22		 -12.03 -6.22 195.40
On 2026-09-04		 176.96
On 2026-09-22		 -9.44 187.42
WTD 185.46
On 2026-09-21		 176.96
On 2026-09-22		 -1.53 -0.84 185.46
On 2026-09-21		 176.96
On 2026-09-22		 -4.58 181.41
MTD 195.40
On 2026-09-04		 176.96
On 2026-09-22		 -10.04 -5.25 195.40
On 2026-09-04		 176.96
On 2026-09-22		 -9.44 186.87
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

181.34 +0.25 +0.14 1,424,216