$78.47 +0.86 (%) State Street Corp - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STT historical data

Date Open High Low Close Volume
5/27/201577.9078.7077.6378.471,799,329
5/26/201578.4078.5277.4777.612,567,923
5/22/201578.6779.0778.5378.621,470,404
5/21/201578.6579.1378.5378.901,412,102
5/20/201579.0279.3678.4478.951,538,579
5/19/201578.7079.2778.6679.112,036,512
5/18/201577.3978.7677.0178.692,278,548
5/15/201577.9078.1777.4977.851,963,113
5/14/201578.2578.3276.0077.723,376,965
5/13/201577.6778.1077.2778.001,465,980
5/12/201577.4877.8177.0577.762,210,906
5/11/201578.5579.1178.0278.022,279,053
5/8/201578.7978.9778.4578.751,360,999
5/7/201578.1478.5477.8478.171,816,245
5/6/201579.5579.5977.4178.012,650,202
5/5/201578.3579.1178.2378.753,029,259
5/4/201577.9078.8177.6678.741,654,509
5/1/201577.8477.9677.2977.651,185,715
4/30/201577.5878.1976.7577.122,143,363
4/29/201577.3078.1277.1577.651,587,869
4/28/201576.2777.6076.2777.481,890,603
4/27/201576.6877.7376.5276.933,793,337
4/24/201577.7277.7276.0576.364,179,514
4/23/201577.8378.5577.4478.192,804,057
4/22/201576.6978.1676.4277.933,248,400
4/21/201576.9077.3276.2876.672,514,634
4/20/201576.0776.4775.8476.281,148,089
4/17/201575.9076.0775.2175.682,238,212
4/16/201576.2176.6675.9976.441,177,356
4/15/201576.5076.7276.3076.531,910,697
4/14/201576.3776.7575.8076.391,584,895
4/13/201576.3177.1976.2976.651,793,075
4/10/201576.1276.3775.7176.351,699,264
4/9/201575.5476.3275.3276.221,799,944
4/8/201575.2575.9775.0775.781,934,063
4/7/201574.5975.3974.3275.202,329,591
4/6/201573.4374.7573.1074.651,634,557
4/2/201573.3174.2273.2673.971,920,633
4/1/201573.2673.7672.5673.452,480,805
3/31/201573.5473.8073.1073.532,597,416
3/30/201572.9474.2972.9473.881,847,208
3/27/201573.3873.7273.1873.471,917,627
3/26/201573.0874.2872.6773.652,727,823
3/25/201574.7474.7473.2773.272,493,836
3/24/201575.2675.5574.7374.751,854,026
3/23/201576.1176.3975.5775.571,757,941
3/20/201575.1976.5774.9876.243,356,545
3/19/201574.9975.4774.5474.833,063,610
3/18/201575.3976.0774.9475.132,847,625
3/17/201574.8575.7474.6475.562,200,199
3/16/201573.8275.0573.6374.902,648,656
3/13/201573.5073.5372.6273.412,741,364
3/12/201573.2874.2372.6073.673,745,096
3/11/201571.4972.7071.3872.423,838,433
3/10/201572.6372.7871.3471.343,022,482
3/9/201573.0573.9572.7373.572,678,822
3/6/201572.0275.8571.8072.816,013,480
3/5/201575.1275.1274.3974.672,365,322
3/4/201575.0375.3874.6775.132,426,390
3/3/201575.0875.8274.9275.372,137,010
3/2/201574.3775.5874.3775.573,576,367
2/27/201574.7175.1374.4174.453,095,013
2/26/201575.8676.3074.5274.815,054,574
2/25/201577.7377.8176.3376.914,417,640
2/24/201577.0478.8877.0478.212,882,276
2/23/201577.3677.5576.4677.101,790,346
2/20/201576.2677.6975.9377.632,418,978
2/19/201575.9076.9275.8376.542,082,086
2/18/201577.1577.3876.0776.252,122,864
2/17/201575.3277.4275.0677.273,007,934
2/13/201577.2577.7576.6676.932,537,196
2/12/201577.2877.7677.1077.394,828,539
2/11/201577.0877.3776.6476.991,756,020
2/10/201576.6977.3776.2877.272,231,322
2/9/201575.5576.3375.3176.162,728,772
2/6/201575.3376.9075.2576.123,313,539
2/5/201574.2475.1673.8174.692,024,651
2/4/201574.4674.5373.5973.772,922,831
2/3/201573.5174.7173.3774.623,586,377
2/2/201571.7373.0571.5272.982,609,021
1/30/201570.9272.3070.5071.516,286,341
1/29/201571.1971.9370.6171.802,667,907
1/28/201572.9773.3271.2471.285,427,503
1/27/201572.0372.9271.7572.543,500,630
1/26/201571.4973.3270.9173.285,507,981
1/23/201575.3075.3072.1872.404,844,267
1/22/201575.4277.3374.9477.094,103,768
1/21/201574.1775.0273.9774.743,808,521
1/20/201574.1474.2772.7673.202,194,920
1/16/201572.3573.7071.8573.662,160,174
1/15/201573.1474.0272.7572.782,370,097
1/14/201572.7374.5772.7273.353,231,469
1/13/201576.2476.7874.5775.192,266,255
1/12/201576.1076.2874.7675.371,809,532
1/9/201577.3977.3975.8576.032,081,694
1/8/201576.3877.3076.2277.151,590,052
1/7/201575.7775.9375.0275.552,158,230
1/6/201576.8076.9674.5274.853,254,766
1/5/201577.8278.2476.7877.053,265,100
1/2/201579.2279.3177.7178.351,421,473
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center