State Street Corp $65.73

down -0.18


24/4/2014 06:40 PM  |  NYSE : STT  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STT historical data

Date Open High Low Close Volume
4/24/201466.2466.3765.1065.733,045,350
4/23/201465.0566.1264.7365.912,260,330
4/22/201465.0265.5564.6265.362,779,600
4/21/201465.4165.5664.7765.001,572,610
4/17/201465.0065.9364.8865.531,922,330
4/16/201465.0665.1464.3364.912,182,550
4/15/201464.7364.7363.1164.353,599,300
4/14/201464.5864.8263.6864.442,549,710
4/11/201464.6664.9163.5763.763,290,050
4/10/201467.1667.2065.1365.152,548,420
4/9/201466.1367.3365.9967.072,595,180
4/8/201466.4766.5365.5265.923,678,050
4/7/201468.3168.3766.4166.522,644,340
4/4/201469.9870.2068.2168.253,350,530
4/3/201469.3869.6368.8969.491,542,120
4/2/201469.6769.8068.9669.282,622,790
4/1/201469.8969.9969.3069.572,030,620
3/31/201469.7070.0069.1969.552,177,720
3/28/201468.3369.1768.2568.992,526,910
3/27/201468.5468.8667.2768.494,528,400
3/26/201470.6470.7268.6468.643,182,180
3/25/201470.3670.5369.3670.162,990,840
3/24/201469.2170.7769.1870.215,065,640
3/21/201468.8769.9968.5068.816,591,500
3/20/201466.0168.4665.9568.003,823,480
3/19/201465.3466.7764.7966.153,253,550
3/18/201465.4565.8465.1665.342,288,410
3/17/201465.2266.0965.2265.442,013,180
3/14/201464.5065.1364.2164.732,164,440
3/13/201466.5466.5964.4264.484,026,600
3/12/201466.2066.6265.9766.162,357,090
3/11/201467.9368.1666.6666.832,628,810
3/10/201468.0568.4567.9768.201,426,740
3/7/201468.1168.7868.1168.142,833,860
3/6/201466.8968.1666.6367.733,306,850
3/5/201466.5966.8166.0366.502,100,500
3/4/201465.9766.7865.9366.412,620,770
3/3/201465.0965.3864.4365.202,822,090
2/28/201465.3766.5365.3765.677,469,800
2/27/201467.3168.4067.0567.393,414,520
2/26/201467.9968.4667.2767.413,216,140
2/25/201469.0169.0267.7367.872,246,180
2/24/201467.1969.7367.0669.072,339,850
2/21/201468.9569.0367.7568.522,970,870
2/20/201468.1368.2267.0367.821,868,500
2/19/201467.7168.9367.5868.052,938,060
2/18/201467.9268.4467.9268.223,031,180
2/14/201468.4068.8768.2568.812,704,630
2/13/201468.1568.9268.0368.502,540,120
2/12/201468.8469.3168.5768.801,670,350
2/11/201468.1469.0767.8868.751,651,000
2/10/201468.1268.3267.7468.162,665,320
2/7/201466.3468.3066.3068.234,661,290
2/6/201464.5666.0464.4565.922,327,240
2/5/201465.4065.6764.3064.343,961,210
2/4/201465.0166.0464.5665.462,955,180
2/3/201466.9467.2464.4964.605,548,360
1/31/201467.0767.6466.7466.953,857,560
1/30/201468.3468.6568.0368.243,082,030
1/29/201468.0468.4867.3867.604,065,530
1/28/201469.5369.5368.1568.883,583,300
1/27/201469.3669.8168.1268.304,251,180
1/24/201467.8270.6066.6669.525,519,710
1/23/201474.5674.5672.5472.762,607,350
1/22/201474.4375.3474.4375.151,868,190
1/21/201473.7874.6673.7174.171,866,410
1/17/201473.7574.6173.3873.502,353,460
1/16/201474.0574.2473.4973.721,281,460
1/15/201473.7374.4673.4274.322,084,710
1/14/201473.2773.6472.8773.471,514,060
1/13/201474.8074.8972.7972.932,042,730
1/10/201475.3275.4674.6874.881,392,000
1/9/201475.3975.6674.8375.351,298,850
1/8/201475.1875.2074.3475.051,508,690
1/7/201475.1975.6674.9275.241,521,810
1/6/201474.9976.2474.5374.692,520,840
1/3/201473.1774.9973.1774.702,059,540
1/2/201473.3573.5672.9273.161,733,440
12/31/201372.8273.4372.8273.39976,127
12/30/201372.6772.9472.4172.661,086,700
12/27/201372.6873.0972.5172.96968,399
12/26/201372.5672.8972.2772.73942,916
12/24/201372.1572.3971.9772.23453,709
12/23/201372.0272.6971.8372.211,371,130
12/20/201369.9271.9369.8571.553,474,310
12/19/201371.1371.4370.7671.031,667,340
12/18/201369.7471.4669.0971.432,119,310
12/17/201370.0370.2769.3369.591,393,930
12/16/201370.1670.6969.8670.022,303,520
12/13/201370.4370.6769.6469.731,716,100
12/12/201370.4770.7770.1770.211,750,970
12/11/201371.4871.6070.2470.372,164,500
12/10/201371.5572.0171.2671.351,725,230
12/9/201371.6672.2771.5371.821,874,330
12/6/201371.2471.4470.6371.231,850,390
12/5/201370.5870.8469.9570.162,458,800
12/4/201371.0572.0870.2070.832,975,070
12/3/201372.4972.7271.2271.501,910,920
12/2/201372.8173.6372.5572.891,927,300
11/29/201372.2173.0571.8972.611,357,660
Trading Center