$65.13 -0.32 (%) State Street Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 10:05 AM

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
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
5/4/201660.4160.8859.4960.023,214,854
5/3/201661.8461.9360.1861.062,877,869
5/2/201662.3563.0061.7062.911,807,913
4/29/201662.3562.7661.7062.302,381,801
4/28/201663.3163.8962.6462.812,425,982
4/27/201663.0864.6962.2663.933,412,196
4/26/201661.6462.6461.3962.482,991,901
4/25/201661.4461.9260.8961.411,486,731
4/22/201661.3362.0861.2361.891,367,321
4/21/201661.7562.3261.0061.191,715,375
4/20/201660.5661.8160.1861.752,436,887
4/19/201660.0060.7759.8360.262,307,355
4/18/201659.3659.9459.2059.891,773,157
4/15/201660.0560.3559.1859.572,477,079
4/14/201659.5760.7559.2960.082,446,637
4/13/201658.0059.7757.9459.742,468,908
4/12/201656.8557.7856.5157.491,703,145
4/11/201656.7557.1856.3656.571,618,264
4/8/201656.9057.1756.0656.271,817,676
4/7/201657.5757.8755.8856.182,451,763
4/6/201657.4658.3357.3658.201,709,181
4/5/201658.0158.2456.5657.614,117,832
4/4/201658.9759.3958.5158.801,674,434
4/1/201658.0459.1557.7158.952,059,390
3/31/201658.4059.2158.2558.522,627,134
3/30/201658.5559.9058.0158.523,570,397
3/29/201657.8458.6557.0058.492,154,427
3/28/201658.2959.1357.9358.413,521,169
3/24/201658.7459.0058.0458.753,158,207
3/23/201659.2660.0558.9359.645,657,784
3/22/201659.3259.8058.9359.362,946,088
3/21/201658.9960.2758.6159.944,571,004
3/18/201657.7659.2057.6159.056,149,891
3/17/201656.6657.7556.3557.405,872,251
3/16/201656.5457.4156.1156.855,406,147
3/15/201657.3057.3756.6256.753,470,522
3/14/201657.7958.1457.3057.762,718,556
3/11/201657.3057.9956.7957.953,518,748
3/10/201657.5057.5056.0256.574,351,817
3/9/201657.8057.9956.8856.993,869,269
3/8/201657.8158.0857.0757.283,420,753
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center