$79.92 +0.31 (%) State Street Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STT historical data

Date Open High Low Close Volume
12/6/201679.8379.8678.7479.612,800,240
12/5/201678.9879.9478.7579.162,520,665
12/2/201680.0680.1178.2278.443,274,239
12/1/201679.1380.9979.1380.392,886,514
11/30/201677.7778.9677.7778.802,339,264
11/29/201677.0377.4076.6277.011,537,391
11/28/201677.8278.2276.7976.861,891,018
11/25/201678.1778.4477.8578.44518,599
11/23/201678.2078.9377.5478.281,771,006
11/22/201678.7978.9477.6178.011,961,025
11/21/201678.9379.0078.3678.591,305,325
11/18/201678.4078.9177.6778.502,668,317
11/17/201677.7379.2077.5978.522,129,229
11/16/201676.5878.4976.5877.882,426,662
11/15/201678.0479.2777.7079.254,937,424
11/14/201677.3878.9377.2578.513,396,735
11/11/201676.2576.6675.5076.452,506,250
11/10/201676.5579.2076.2476.744,245,478
11/9/201672.9176.0072.3975.542,776,944
11/8/201672.0072.6971.3572.261,319,000
11/7/201671.9672.3871.8172.341,459,176
11/4/201670.3571.3069.7370.391,644,627
11/3/201669.9370.8769.9270.352,188,295
11/2/201670.2970.3469.4969.982,551,526
11/1/201670.6771.1670.2870.672,140,284
10/31/201670.7571.0270.1970.211,779,860
10/28/201670.9871.2269.7770.481,146,279
10/27/201670.9071.9070.3870.812,604,354
10/26/201671.7271.8968.6870.192,568,907
10/25/201671.4771.7470.5270.892,416,275
10/24/201671.2871.9570.9571.431,765,620
10/21/201670.5071.0170.2270.881,764,280
10/20/201670.4871.7070.4871.032,421,582
10/19/201670.0771.0269.9770.531,492,721
10/18/201669.5069.8569.1769.771,425,370
10/17/201669.0269.2868.5468.631,442,712
10/14/201669.7070.0568.9269.012,129,666
10/13/201669.9269.9268.1668.761,777,650
10/12/201670.4871.0069.9070.632,648,196
10/11/201671.6171.6570.1070.342,109,427
10/10/201672.8373.1271.8471.841,824,537
10/7/201672.7172.9371.5072.261,913,377
10/6/201672.7072.9371.7072.501,905,445
10/5/201671.8773.1471.7472.702,032,429
10/4/201670.0271.3670.0271.352,631,127
10/3/201669.2670.2669.2669.821,861,223
9/30/201669.2269.9368.6769.633,326,710
9/29/201669.7570.6968.2668.592,594,216
9/28/201670.2570.5969.6770.442,156,554
9/27/201668.9970.3868.7470.082,056,356
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center