STT: State Street Corporation

As of Wednesday, April 24th, 2024

$ 74.29

-0.10 -0.13%

Open: 73.70
High: 74.75
Low: 73.60
Volume: 8,385,753
Previous Close on Tuesday, April 23rd, 2024

$ 74.39

-0.12 -0.16%

Open: 74.50
High: 75.01
Low: 74.03
Volume: 2,423,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 73.70 74.75 73.60 74.29 8,385,753 -0.10 -0.13
2024-04-23 74.50 75.01 74.03 74.39 2,423,640 -0.12 -0.16
2024-04-22 73.79 74.74 73.21 74.51 1,679,793 +1.14 +1.55
2024-04-19 73.51 74.02 73.11 73.37 3,004,986 +0.33 +0.45
2024-04-18 73.26 73.67 72.54 73.04 1,689,903 +0.23 +0.32
2024-04-17 73.10 73.56 72.13 72.81 2,265,167 -0.21 -0.29
2024-04-16 74.90 75.45 72.72 73.02 3,018,553 -1.91 -2.55
2024-04-15 76.47 77.40 74.44 74.93 3,398,355 -0.85 -1.12
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 75.01
On 2024-04-23		 72.54
On 2024-04-18		 1.48 2.03 75.01
On 2024-04-23		 73.60
On 2024-04-24		 -1.88 73.92
10D 78.49
On 2024-04-12		 72.13
On 2024-04-17		 -0.08 -0.11 78.49
On 2024-04-12		 72.13
On 2024-04-17		 -8.10 74.01
20D 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -1.89 -2.48 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -8.11 75.25
WTD 75.01
On 2024-04-23		 73.21
On 2024-04-22		 0.92 1.25 75.01
On 2024-04-23		 73.60
On 2024-04-24		 -1.88 74.40
MTD 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -3.03 -3.92 78.50
On 2024-04-04		 72.13
On 2024-04-17		 -8.11 75.04
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

74.29 -0.10 -0.13 8,385,753