$69.94 +0.61 (%) State Street Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STT historical data

Date Open High Low Close Volume
9/26/201669.8670.2169.1269.331,571,512
9/23/201670.6471.1570.3770.622,105,720
9/22/201671.4871.6270.6271.042,177,565
9/21/201670.4371.3070.4271.071,999,837
9/20/201669.9270.6569.6469.972,128,652
9/19/201669.7670.6768.9969.023,440,233
9/16/201669.7269.8868.9769.296,730,457
9/15/201669.4270.5269.1470.372,134,317
9/14/201669.1569.9468.9269.422,440,183
9/13/201669.7269.9868.6769.182,701,429
9/12/201669.2070.9468.5770.652,752,245
9/9/201670.5371.0069.7069.702,868,765
9/8/201670.1270.9870.0270.542,569,809
9/7/201669.8970.6369.8070.571,358,145
9/6/201670.4270.8569.9570.371,799,260
9/2/201670.2070.8869.8470.631,453,578
9/1/201670.5470.8469.3870.121,223,850
8/31/201670.3570.6569.4670.242,536,585
8/30/201669.7870.3769.5070.341,639,504
8/29/201669.3269.9169.2669.631,436,305
8/26/201669.3369.6568.8469.072,519,958
8/25/201668.8769.1968.7669.041,633,224
8/24/201669.3269.4968.9169.021,762,141
8/23/201669.4769.5069.1469.321,753,756
8/22/201668.9669.0468.5568.971,544,982
8/19/201668.7569.3368.6169.022,037,262
8/18/201668.8169.2268.7069.051,834,904
8/17/201668.9969.3568.7969.092,266,067
8/16/201668.8369.4668.5268.991,755,048
8/15/201668.5869.3068.5469.211,489,831
8/12/201667.7868.3067.5568.241,130,449
8/11/201667.8968.8067.5768.501,584,668
8/10/201667.9168.0767.4567.691,552,961
8/9/201668.1868.4467.6567.811,879,526
8/8/201668.0068.6367.8668.181,902,465
8/5/201666.4468.0366.4467.952,153,382
8/4/201665.7766.0265.4065.792,529,420
8/3/201665.3766.1265.3165.852,278,980
8/2/201665.6466.3664.8865.332,775,885
8/1/201665.9366.6865.5665.942,828,952
7/29/201665.2966.1365.0765.782,942,366
7/28/201663.8365.4863.5865.453,953,471
7/27/201660.3363.8760.3363.756,013,594
7/26/201657.6158.3757.5258.321,750,390
7/25/201658.0458.1757.5057.791,636,311
7/22/201657.4358.2757.3058.242,307,910
7/21/201657.7257.8257.1557.301,512,437
7/20/201657.5957.8557.0357.771,836,832
7/19/201657.0257.6557.0257.462,405,817
7/18/201656.9157.6656.7457.622,233,870
7/15/201656.5757.0855.8856.913,982,292
7/14/201655.9456.4055.6956.223,510,508
7/13/201654.8355.0654.3154.811,937,232
7/12/201654.2354.9554.2354.712,358,830
7/11/201653.8454.3153.5453.612,718,272
7/8/201652.9753.4252.8853.232,554,012
7/7/201652.1252.9151.8852.044,141,683
7/6/201652.0552.1951.2252.123,997,466
7/5/201653.1553.1652.2152.602,852,113
7/1/201653.5854.4053.2653.842,504,386
6/30/201652.5953.9352.5353.926,593,633
6/29/201651.7352.2051.3452.164,752,935
6/28/201651.8051.9450.6251.274,167,632
6/27/201653.9054.0350.6050.795,286,970
6/24/201656.0156.8554.9854.995,170,099
6/23/201659.4860.3059.4860.272,174,019
6/22/201658.7859.2858.4658.493,358,363
6/21/201658.9859.0358.3958.782,678,544
6/20/201658.8959.7358.5958.653,799,411
6/17/201657.5358.1757.4057.943,731,049
6/16/201657.4357.5756.6757.553,313,180
6/15/201658.5158.8257.8757.914,224,372
6/14/201658.8859.4857.8658.223,642,839
6/13/201658.9160.1058.7259.113,181,695
6/10/201659.4859.5358.9859.185,045,498
6/9/201661.0161.0160.1260.292,830,775
6/8/201661.7762.1261.3861.542,687,644
6/7/201662.6962.6961.7461.772,170,854
6/6/201661.2562.8761.1662.552,650,689
6/3/201661.8061.8060.4361.013,327,248
6/2/201662.9063.0062.3863.001,632,465
6/1/201662.3263.1461.7362.961,846,257
5/31/201663.6463.6462.7363.062,300,276
5/27/201663.2163.3862.8963.331,779,705
5/26/201663.5663.9262.8062.872,210,321
5/25/201662.9564.1062.7363.682,597,528
5/24/201661.7362.7061.5762.551,806,517
5/23/201661.3161.6760.8061.251,679,544
5/20/201661.1761.7360.9161.432,097,066
5/19/201661.0361.6160.0960.722,224,222
5/18/201659.6961.6359.3361.502,352,630
5/17/201659.5360.2558.9059.692,314,638
5/16/201658.9960.1258.9959.711,650,012
5/13/201659.9060.7359.1359.231,724,813
5/12/201660.7361.1959.6160.031,560,493
5/11/201660.9061.2560.3460.381,601,112
5/10/201660.1161.1960.0261.111,961,713
5/9/201659.7860.5159.4659.801,476,126
5/6/201659.3859.8258.8659.761,955,900
5/5/201660.1160.3659.5459.741,615,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center