STT: State Street Corporation

As of Wednesday, December 31st, 2025

$ 129.01

-1.33 -1.02%

Open: 130.51
High: 130.64
Low: 128.99
Volume: 1,553,254
Previous Close on Tuesday, December 30th, 2025

$ 130.34

-1.35 -1.03%

Open: 131.79
High: 131.79
Low: 129.95
Volume: 1,199,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 130.51 130.64 128.99 129.01 1,553,254 -1.33 -1.02
2025-12-30 131.79 131.79 129.95 130.34 1,199,841 -1.35 -1.03
2025-12-29 132.23 132.95 130.62 131.69 1,698,735 -0.59 -0.45
2025-12-26 132.08 132.66 131.78 132.28 1,168,627 +0.06 +0.05
2025-12-24 131.18 133.00 130.74 132.22 566,418 +1.52 +1.16
2025-12-23 130.90 131.30 130.01 130.70 1,933,737 -0.17 -0.13
2025-12-22 129.12 130.98 129.00 130.87 1,964,102 +2.37 +1.84
2025-12-19 127.45 128.78 127.45 128.50 4,487,365 +1.13 +0.89
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 133.00
On 2025-12-24		 128.99
On 2025-12-31		 -1.69 -1.29 133.00
On 2025-12-24		 128.99
On 2025-12-31		 -3.01 131.11
10D 133.00
On 2025-12-24		 126.73
On 2025-12-17		 1.86 1.46 133.00
On 2025-12-24		 128.99
On 2025-12-31		 -3.01 130.03
20D 133.00
On 2025-12-24		 118.99
On 2025-12-03		 9.99 8.39 131.36
On 2025-12-12		 126.49
On 2025-12-16		 -3.71 127.96
WTD 132.95
On 2025-12-29		 128.99
On 2025-12-31		 -3.27 -2.47 132.95
On 2025-12-29		 128.99
On 2025-12-31		 -2.98 130.35
MTD 133.00
On 2025-12-24		 118.22
On 2025-12-02		 10.89 9.22 131.36
On 2025-12-12		 126.49
On 2025-12-16		 -3.71 127.54
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

129.01 -1.33 -1.02 1,553,254