$79.73 +0.26 (%) State Street Corp - NYSE

Dec. 19, 2014 | 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
12/19/201479.7580.2678.8279.733,583,531
12/18/201477.7979.4777.7979.472,348,151
12/16/201475.0076.8174.2774.892,253,037
12/15/201476.0176.2474.3075.422,710,617
12/12/201477.4077.9075.1875.243,498,445
12/11/201478.8579.6278.0978.202,033,139
12/10/201479.4479.9278.3078.382,454,276
12/9/201478.4879.6578.4279.601,455,641
12/8/201479.2480.1478.8479.721,705,686
12/5/201478.8779.6478.7779.281,826,416
12/4/201478.1678.5477.5878.281,765,853
12/3/201477.3478.5277.3478.351,878,865
12/2/201476.4877.4475.8777.421,875,878
12/1/201475.8076.3775.5676.021,582,243
11/28/201477.0077.2276.6376.73608,605
11/26/201477.1077.2876.7076.871,060,444
11/25/201477.3577.4576.8777.191,565,104
11/24/201476.6177.3076.4977.211,508,050
11/21/201477.0777.3676.2576.572,004,905
11/20/201475.3176.6675.1676.201,881,121
11/19/201475.8075.9975.2675.881,624,789
11/18/201475.6876.2475.5475.861,712,881
11/17/201475.6075.9875.4575.672,444,132
11/14/201476.4476.7875.9976.072,536,990
11/13/201477.5377.5775.9776.483,010,342
11/12/201477.2277.5976.8577.452,162,889
11/11/201477.7678.1477.4277.681,888,940
11/10/201477.6878.4377.4878.121,961,014
11/7/201477.8577.9977.1577.811,789,552
11/6/201477.3677.9377.0177.851,159,243
11/5/201476.8977.3076.2677.221,352,110
11/4/201475.7876.7275.5676.582,313,648
11/3/201475.6276.1175.0075.861,905,955
10/31/201474.4575.5874.4575.463,036,326
10/30/201473.7274.2073.2173.552,530,426
10/29/201473.1374.0072.7873.822,560,706
10/28/201472.7073.1972.0972.952,011,854
10/27/201471.4972.4671.0072.361,951,806
10/24/201470.4373.6770.3071.883,907,400
10/23/201468.8669.4168.4968.942,012,970
10/22/201468.9368.9367.8967.903,219,613
10/21/201467.9069.0767.8468.971,773,980
10/20/201466.7867.5066.7167.421,461,260
10/17/201467.0967.7566.6567.383,229,416
10/16/201464.2866.7864.2166.192,564,029
10/15/201466.3266.7664.2765.814,695,717
10/14/201466.9568.0066.8567.232,865,234
10/13/201468.1368.5766.8866.902,809,460
10/10/201469.1769.6968.0268.044,238,920
10/9/201471.8272.0869.1069.114,754,223
10/8/201471.4071.9570.5771.933,567,276
10/7/201472.9972.9971.2271.272,733,297
10/6/201474.0874.3873.1673.511,412,851
10/3/201473.3273.9773.2573.591,704,872
10/2/201472.5672.7471.6172.662,776,087
10/1/201473.5973.7872.4872.501,973,568
9/30/201473.6674.1573.3973.611,764,227
9/29/201473.2373.8972.8973.611,299,529
9/26/201474.1374.6573.4974.311,510,569
9/25/201474.6774.7673.6973.861,893,938
9/24/201474.3174.9574.0074.941,778,643
9/23/201474.4374.7273.9473.941,361,667
9/22/201474.5574.7074.1674.471,386,305
9/19/201476.2076.7874.7674.843,198,220
9/18/201475.1076.0475.0475.732,394,332
9/17/201474.0875.1473.7474.812,794,989
9/16/201474.2174.7974.0174.302,252,633
9/15/201474.0974.5673.5674.302,748,856
9/12/201472.9374.3172.6874.083,165,157
9/11/201471.8073.0371.8072.922,001,539
9/10/201471.7572.4971.5972.192,078,618
9/9/201472.2072.2371.3471.551,918,914
9/8/201472.4073.0072.3872.691,445,339
9/5/201472.1772.7771.7372.661,753,032
9/4/201472.7873.1072.2272.431,984,596
9/3/201472.8472.9771.9972.311,385,706
9/2/201472.3272.8572.1472.391,609,184
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center