$73.55 0.00 (%) State Street Corp - NYSE

Oct. 30, 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
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
7/29/201471.2171.5570.8071.021,346,910
7/28/201472.6773.0670.7871.251,292,687
7/25/201471.1971.4870.8971.452,060,874
7/24/201470.4771.6170.3271.562,846,784
7/23/201470.0070.4069.9470.292,096,397
7/22/201469.8970.2367.1470.076,265,323
7/21/201469.4570.1769.3069.752,961,800
7/18/201469.2070.0269.1469.903,713,799
7/17/201468.9669.4768.7469.122,967,311
7/16/201469.2969.7869.1469.423,062,989
7/15/201468.8769.3268.6069.112,211,147
7/14/201468.4969.0468.4968.581,994,856
7/11/201466.4268.0566.4267.611,597,668
7/10/201467.1268.0266.8267.701,458,113
7/9/201468.1168.5667.8568.152,092,565
7/8/201468.2268.2867.5367.791,661,007
7/7/201468.5868.6667.8468.541,367,091
7/3/201468.4469.1868.4168.841,259,879
7/2/201467.6068.7467.6068.102,374,254
7/1/201467.6268.1767.3567.661,556,402
6/30/201467.1067.5066.6667.262,169,600
6/27/201467.4367.4866.6566.822,016,362
6/26/201467.8667.8666.8367.671,845,277
6/25/201467.2368.1567.2368.031,620,518
6/24/201467.7068.4367.4767.551,665,836
6/23/201467.8668.0467.2168.031,136,775
6/20/201466.8667.9366.8667.801,826,635
6/19/201467.8467.9666.9667.223,163,555
6/18/201467.5668.0667.1867.822,660,382
6/17/201465.9868.1965.8367.733,688,602
6/16/201466.0866.4165.8466.092,073,768
6/13/201466.3466.8666.1666.262,100,310
6/12/201466.5066.7666.1366.231,926,288
6/11/201466.6266.9266.3266.481,463,319
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center