$74.45 -0.36 (%) State Street Corp - NYSE

Feb. 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
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
12/31/201479.5079.5878.4478.501,266,418
12/30/201479.4579.6278.8779.21935,418
12/29/201479.5780.9279.3179.91789,600
12/26/201480.1080.2879.8879.90596,058
12/24/201480.4880.7179.6580.07599,729
12/23/201480.0480.7779.8780.331,640,187
12/22/201479.7479.9879.2079.661,596,652
12/19/201479.7580.2678.8279.733,583,531
12/18/201477.7979.4777.7979.472,348,151
12/17/201475.4476.8775.2376.862,216,356
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center