State Street Corp $72.03

down 0.00


29/8/2014 04:06 PM  |  NYSE : STT  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STT historical data

Date Open High Low Close Volume
8/29/201471.8772.1971.5772.031,175,824
8/28/201471.1971.8671.0671.671,171,284
8/27/201472.2072.3071.4671.611,355,734
8/26/201471.8072.5671.7372.201,771,163
8/25/201471.3472.2271.3171.751,324,503
8/22/201470.6571.4070.3470.921,747,583
8/21/201470.5370.8370.1670.771,726,709
8/20/201470.0770.6969.8370.441,676,360
8/19/201470.0970.4970.0370.201,411,478
8/18/201470.2170.3569.6970.191,965,459
8/15/201470.4370.5469.2369.632,053,468
8/14/201470.2070.2669.8270.171,387,085
8/13/201469.9770.2969.7169.991,817,039
8/12/201470.0770.4069.4669.772,418,034
8/11/201470.4870.6170.0970.301,234,341
8/8/201469.7770.3969.5270.361,323,016
8/7/201470.5470.8269.5069.692,015,967
8/6/201469.1070.7669.1070.321,945,938
8/5/201468.9870.4268.9069.621,786,787
8/4/201470.2270.6169.7770.471,951,092
8/1/201470.3970.7269.6969.962,124,298
7/31/201471.3671.7470.4270.442,459,325
7/30/201472.9573.1471.0671.861,756,123
7/29/201471.2171.5570.8071.021,346,910
7/28/201472.6773.0670.7871.251,292,687
7/25/201471.1971.4870.8971.452,060,874
7/24/201470.4771.6170.3271.562,846,784
7/23/201470.0070.4069.9470.292,096,397
7/22/201469.8970.2367.1470.076,265,323
7/21/201469.4570.1769.3069.752,961,800
7/18/201469.2070.0269.1469.903,713,799
7/17/201468.9669.4768.7469.122,967,311
7/16/201469.2969.7869.1469.423,062,989
7/15/201468.8769.3268.6069.112,211,147
7/14/201468.4969.0468.4968.581,994,856
7/11/201466.4268.0566.4267.611,597,668
7/10/201467.1268.0266.8267.701,458,113
7/9/201468.1168.5667.8568.152,092,565
7/8/201468.2268.2867.5367.791,661,007
7/7/201468.5868.6667.8468.541,367,091
7/3/201468.4469.1868.4168.841,259,879
7/2/201467.6068.7467.6068.102,374,254
7/1/201467.6268.1767.3567.661,556,402
6/30/201467.1067.5066.6667.262,169,600
6/27/201467.4367.4866.6566.822,016,362
6/26/201467.8667.8666.8367.671,845,277
6/25/201467.2368.1567.2368.031,620,518
6/24/201467.7068.4367.4767.551,665,836
6/23/201467.8668.0467.2168.031,136,775
6/20/201466.8667.9366.8667.801,826,635
6/19/201467.8467.9666.9667.223,163,555
6/18/201467.5668.0667.1867.822,660,382
6/17/201465.9868.1965.8367.733,688,602
6/16/201466.0866.4165.8466.092,073,768
6/13/201466.3466.8666.1666.262,100,310
6/12/201466.5066.7666.1366.231,926,288
6/11/201466.6266.9266.3266.481,463,319
6/10/201467.0067.2666.5766.961,531,942
6/9/201466.9467.4766.8167.211,518,399
6/6/201466.6767.2366.4467.001,831,675
6/5/201466.6666.8365.9866.432,315,095
6/4/201465.6966.3765.5166.321,965,410
6/3/201464.7565.8264.7565.792,279,145
6/2/201465.4165.4964.6665.071,590,973
5/30/201464.7365.5064.6765.272,118,866
5/29/201465.1665.4964.7365.012,257,394
5/28/201465.1765.4864.6464.832,636,894
5/27/201464.8765.5264.8065.172,117,176
5/23/201464.6464.6964.2664.491,776,311
5/22/201464.2564.8563.9964.691,736,662
5/21/201463.6164.7063.4564.272,240,829
5/20/201463.8163.9362.9063.233,205,326
5/19/201462.8964.0162.7563.812,430,035
5/16/201463.1263.5062.6763.194,565,058
5/15/201464.6264.6862.8063.214,434,559
5/14/201465.4165.8564.8464.872,637,218
5/13/201465.8566.0065.5765.593,016,175
5/12/201465.3265.9265.2465.862,415,957
5/9/201464.8265.0063.9964.861,909,727
5/8/201464.4065.2163.9964.962,660,709
5/7/201463.8064.3263.2864.252,179,266
5/6/201463.8564.1463.1663.554,913,597
5/5/201464.7164.7263.5164.132,323,251
5/2/201464.6966.0564.5665.362,497,001
5/1/201464.5564.8964.3264.602,037,347
4/30/201464.3064.7663.9364.562,208,781
4/29/201463.9464.5363.9364.341,670,198
4/28/201463.8863.9962.6763.494,464,660
4/25/201465.5065.5063.6563.795,063,601
4/24/201466.2466.3765.1065.733,045,350
4/23/201465.0566.1264.7365.912,260,326
4/22/201465.0265.5564.6265.362,779,595
4/21/201465.4165.5664.7765.001,572,608
4/17/201465.0065.9364.8865.531,922,332
4/16/201465.0665.1464.3364.912,182,552
4/15/201464.7364.7363.1164.353,599,298
4/14/201464.5864.8263.6864.442,549,712
4/11/201464.6664.9163.5763.763,290,051
4/10/201467.1667.2065.1365.152,548,416
4/9/201466.1367.3365.9967.072,595,184
Trading Center