MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STT — State Street Corporation
NYSEState Street Corporation
$175.09
+0.90(+0.52%)
- O
- 173.31
- H
- 175.61
- L
- 172.97
- V
- 2.02M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$175.09
Period Return+99.94%
Period High$195.93
Period Low$85.68
Avg Daily Volume2.01M
Total Trading Days365
STT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $173.31 | $175.61 | $172.97 | $175.09 | +$0.90 | +0.52% | 2,023,935 | $174.72 | $172.97 $175.61 |
| Oct 7, 2026 | $173.48 | $174.34 | $171.17 | $174.19 | $-1.56 | -0.89% | 1,607,700 | $173.44 | $171.17 $174.34 |
| Oct 6, 2026 | $177.04 | $177.04 | $173.88 | $175.75 | $-0.62 | -0.35% | 1,878,990 | $175.57 | $173.88 $177.04 |
| Oct 5, 2026 | $176.56 | $177.14 | $174.15 | $176.37 | +$0.41 | +0.23% | 1,878,807 | $176.17 | $174.15 $177.14 |
| Oct 2, 2026 | $175.00 | $176.68 | $174.26 | $175.96 | +$1.34 | +0.77% | 1,752,494 | $175.85 | $174.26 $176.68 |
| Oct 1, 2026 | $172.59 | $174.64 | $170.05 | $174.62 | +$0.03 | +0.02% | 2,145,675 | $173.61 | $170.05 $174.64 |
| Sep 30, 2026 | $177.47 | $178.28 | $174.50 | $174.59 | $-3.19 | -1.79% | 2,334,368 | $175.39 | $174.50 $178.28 |
| Sep 29, 2026 | $179.47 | $180.15 | $176.45 | $177.78 | $-1.95 | -1.08% | 2,209,890 | $177.69 | $176.45 $180.15 |
| Sep 28, 2026 | $180.55 | $181.24 | $179.42 | $179.73 | $-1.61 | -0.89% | 1,875,358 | $179.96 | $179.42 $181.24 |
| Sep 25, 2026 | $181.58 | $182.93 | $179.50 | $181.34 | +$0.25 | +0.14% | 1,424,284 | $180.82 | $179.50 $182.93 |
| Sep 24, 2026 | $180.52 | $182.17 | $179.09 | $181.09 | +$1.14 | +0.63% | 3,492,449 | $180.95 | $179.09 $182.17 |
| Sep 23, 2026 | $179.10 | $182.86 | $178.85 | $179.95 | $-0.30 | -0.17% | 2,235,395 | $180.64 | $178.85 $182.86 |
| Sep 22, 2026 | $184.00 | $184.01 | $176.96 | $180.25 | $-4.15 | -2.25% | 3,990,502 | $180.09 | $176.96 $184.01 |
| Sep 21, 2026 | $185.01 | $185.46 | $183.05 | $184.40 | +$1.53 | +0.84% | 1,668,045 | $184.26 | $183.05 $185.46 |
| Sep 18, 2026 | $182.02 | $183.10 | $180.51 | $182.87 | $-0.20 | -0.11% | 5,574,928 | $182.60 | $180.51 $183.10 |
| Sep 17, 2026 | $185.31 | $185.47 | $182.21 | $183.07 | +$0.17 | +0.09% | 1,464,563 | $183.48 | $182.21 $185.47 |
| Sep 16, 2026 | $185.80 | $187.11 | $180.46 | $182.90 | $-2.23 | -1.20% | 1,860,455 | $184.00 | $180.46 $187.11 |
| Sep 15, 2026 | $187.45 | $187.45 | $181.51 | $185.13 | $-3.03 | -1.61% | 1,853,314 | $184.52 | $181.51 $187.45 |
| Sep 14, 2026 | $191.25 | $192.02 | $186.34 | $188.16 | $-5.24 | -2.71% | 2,391,050 | $188.97 | $186.34 $192.02 |
| Sep 11, 2026 | $194.05 | $194.52 | $191.00 | $193.40 | +$2.10 | +1.10% | 1,645,356 | $193.20 | $191.00 $194.52 |
| Sep 10, 2026 | $191.43 | $192.90 | $190.83 | $191.30 | $-0.59 | -0.31% | 1,169,116 | $191.75 | $190.83 $192.90 |
| Sep 9, 2026 | $190.90 | $193.63 | $189.38 | $191.89 | +$0.01 | +0.01% | 1,389,788 | $192.25 | $189.38 $193.63 |
| Sep 8, 2026 | $193.09 | $194.52 | $190.89 | $191.88 | $-2.38 | -1.23% | 1,554,274 | $192.69 | $190.89 $194.52 |
| Sep 4, 2026 | $192.13 | $195.40 | $192.13 | $194.26 | +$0.32 | +0.16% | 1,127,452 | $194.26 | $192.13 $195.40 |
| Sep 3, 2026 | $191.93 | $194.29 | $191.26 | $193.94 | +$3.90 | +2.05% | 1,524,909 | $193.65 | $191.26 $194.29 |
| Sep 2, 2026 | $187.58 | $192.87 | $187.58 | $190.04 | +$2.25 | +1.20% | 1,106,722 | $190.25 | $187.58 $192.87 |
| Sep 1, 2026 | $189.78 | $191.86 | $186.71 | $187.79 | $-3.59 | -1.88% | 1,179,073 | $188.31 | $186.71 $191.86 |
| Aug 31, 2026 | $193.33 | $194.28 | $190.80 | $191.38 | $-1.95 | -1.01% | 1,846,095 | $191.64 | $190.80 $194.28 |
| Aug 28, 2026 | $193.91 | $194.25 | $192.14 | $193.33 | $-0.04 | -0.02% | 627,435 | $193.27 | $192.14 $194.25 |
| Aug 27, 2026 | $192.78 | $195.93 | $192.36 | $193.37 | $-0.25 | -0.13% | 965,511 | $193.56 | $192.36 $195.93 |