State Street Corporation Historical Data - STT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.39	3.5616726203	95.18	99.5	94.57	1737718	97.66477772	CS
4	5.74	6.18334590111	92.83	99.5	92.01	1886119	95.3229308	CS
12	12.12	14.019664546	86.45	99.5	80.54	2148556	90.33062728	CS
26	23.32	30.9900332226	75.25	99.5	70.2	2093271	84.06322239	CS
52	28.69	41.0560961649	69.88	99.5	69.56	2193905	79.15313879	CS
156	3.53	3.71422558923	95.04	104.87	58.615	2425818	77.07820271	CS
260	23.94	32.0782527134	74.63	104.87	42.1	2449026	75.67858215	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664400	98.81	0.02	0.02	98.42	99.045	97.86	2164130
1732578000	98.79	1.29	1.32	98.53	99.5	98.34	2373796
1732318800	97.5	1.16	1.20	96.845	97.71	96.45	1501318
1732232400	96.34	1.04	1.09	95.575	96.695	95.42	1310620
1732146000	95.3	0.59	0.62	95.18	95.41	94.57	1338728
1732059600	94.71	-1.41	-1.47	95.13	95.55	94.615	1768194
1731973200	96.12	0.64	0.67	95.49	96.3	95.2001	1488445
1731714000	95.48	1.3	1.38	94.73	95.67	94.22	2286756
1731627600	94.18	-0.99	-1.04	95.64	95.79	93.96	1362000
1731541200	95.17	-0.02	-0.02	95.58	96.5	95.13	1629172
1731454800	95.19	-1.36	-1.41	96.16	96.74	95.18	1937628
1731368400	96.55	1.77	1.87	95.815	97	95.7	1698050
1731109200	94.78	-0.34	-0.36	95.305	95.305	93.8	2703529
1731022800	95.12	-1.69	-1.75	96.47	96.56	95.07	1903519
1730936400	96.81	3.9	4.20	98.37	98.45	95.97	3072806
1730850000	92.91	0.65	0.70	92.2	93.22	92.12	1470176
1730763600	92.26	-0.54	-0.58	92.37	92.96	92.01	1362801
1730500800	92.8	0	0.00	93.01	93.755	92.71	2156229
1730414400	92.8	-0.13	-0.14	92.87	93.63	92.16	2661655
1730328000	92.93	0.11	0.12	92.83	94.06	92.771	1532829
1730241600	92.82	-0.16	-0.17	92.48	93.71	92.47	2083812
1730155200	92.98	2.6	2.88	91.37	93.595	91.3	2379955
1729896000	90.38	-1.49	-1.62	92.64	92.64	90.37	1553861
1729809600	91.87	0.44	0.48	92.03	92.06	91.315	1702478
1729723200	91.43	1.57	1.75	89.6	91.57	89.6	2455573
1729636800	89.86	-0.33	-0.37	90.16	90.22	89.3503	1391822
1729550400	90.19	-1.24	-1.36	91.2	91.36	89.78	1637928
1729291200	91.43	-1.12	-1.21	92.83	92.87	91.21	2180867
1729204800	92.55	-0.33	-0.36	93	93.365	92.16	1923205
1729118400	92.88	1.06	1.15	93.06	93.57	92	2569714
1729032000	91.82	0.89	0.98	91.55	94.6	89.34	5898671
1728945600	90.93	1.1	1.22	89.82	91.1401	89.625	2422607
1728686400	89.83	0.49	0.55	90	90.8	89.09	2747998
1728600000	89.34	0.48	0.54	88.85	89.7817	88.7289	1689099
1728513600	88.86	0.29	0.33	88.5	89.205	88.06	1996716
1728427200	88.57	1.1	1.26	87.47	88.82	87.245	1879830
1728340800	87.47	0.16	0.18	87.29	87.87	86.63	2134165
1728081600	87.31	1.35	1.57	86.99	87.6	86.76	1732425
1727995200	85.96	-0.03	-0.03	85.815	86.04	85.045	3005705
1727908800	85.99	-0.66	-0.76	86.56	87.46	85.7	1463810
1727822400	86.65	-1.82	-2.06	87.5	87.635	86.4	1873250
1727735520	88.47	0.27	0.31	87.95	88.67	87.3	2491993
1727476800	88.2	0.11	0.12	88.64	89.37	87.86	3154123
1727390400	88.09	-0.41	-0.46	88.71	89.18	87.92	2769074
1727304000	88.5	-0.41	-0.46	89.05	89.175	88.18	1881126
1727217600	88.91	-0.22	-0.25	88.94	89.34	88.5	1899761
1727131200	89.13	0.63	0.71	89.23	89.49	88.65	1680839
1726872000	88.5	-0.81	-0.91	88.78	88.91	87.6	3578185
1726785600	89.31	2.15	2.47	88.31	89.415	87.41	1884998
1726699200	87.16	0.47	0.54	87.335	88.185	86.58	2635076
1726612800	86.69	1.23	1.44	86.18	87.13	85.83	1633346
1726526400	85.46	2.18	2.62	83.8	85.94	83.64	3435075
1726267200	83.28	0.7	0.85	83.72	84.37	83.18	2228617
1726180800	82.58	-0.01	-0.01	82.76	82.96	81.86	1731122
1726094400	82.59	-0.73	-0.88	82.73	83.04	80.54	2333002
1726008000	83.32	-0.34	-0.41	83.3	83.925	82.07	1869416
1725921600	83.66	0.37	0.44	84.03	84.83	82.48	3230061
1725662400	83.29	-1.9	-2.23	85.74	86.075	82.835	2176588
1725576000	85.19	-0.72	-0.84	86	86.25	84.945	1841051
1725489600	85.91	-0.07	-0.08	86.45	87.19	85.23	2014009
1725403200	85.98	-1.12	-1.29	87	87.16	85.63	1772282
1725057600	87.1	1.2	1.40	86.08	87.265	85.93	1749063
1724971200	85.9	1.16	1.37	85.19	86.4	84.36	1547596
1724884800	84.74	-0.74	-0.87	85.21	85.76	84.29	2227954
1724798400	85.48	0.9	1.06	84.19	85.785	84.14	2203558

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

State Street Corporation (STT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

State Street Corporation (STT) Historical

State Street Corporation (STT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%