$53.14 -0.43 (%) State Street Corp - NYSE

Feb. 9, 2016 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STT historical data

Date Open High Low Close Volume
2/8/201653.5353.9052.4653.574,004,178
2/5/201655.1155.9853.9954.423,247,105
2/4/201653.6856.1653.3955.113,943,141
2/3/201653.5453.9151.7053.785,264,316
2/2/201653.5053.5052.1952.975,012,343
2/1/201655.1555.3454.3054.793,587,018
1/29/201652.4455.8352.4155.735,960,367
1/28/201652.1052.6650.7351.984,552,511
1/27/201653.7854.4951.7751.916,069,107
1/26/201654.5956.0854.4955.933,333,873
1/25/201655.4155.5954.1954.223,622,111
1/22/201655.5156.3555.1455.832,829,461
1/21/201655.2055.9654.2454.432,840,900
1/20/201654.1055.7953.2155.136,009,905
1/19/201655.8455.9354.7655.544,877,153
1/15/201655.5455.9253.7754.974,242,605
1/14/201657.2858.2456.1457.443,695,633
1/13/201659.7759.9656.7256.812,297,948
1/12/201659.2759.4958.1559.352,613,290
1/11/201658.9859.4457.4658.443,002,133
1/8/201660.7660.8458.5358.651,939,638
1/7/201662.0362.1460.0060.223,194,608
1/6/201664.0064.0762.8363.072,361,902
1/5/201664.9765.6564.7465.241,508,987
1/4/201664.7765.1864.1465.142,589,174
12/31/201566.0767.2565.8866.361,533,796
12/30/201567.2767.5466.5666.571,117,638
12/29/201567.6368.3267.4267.651,487,860
12/28/201567.0167.3166.4367.171,366,621
12/24/201567.1667.4367.0667.14685,914
12/23/201566.7067.2266.5667.161,832,254
12/22/201566.3666.5565.3466.402,196,842
12/21/201565.3665.8165.0265.772,202,926
12/18/201565.8165.8264.7164.733,840,523
12/17/201568.5068.6165.9166.403,755,026
12/16/201568.1069.0966.9068.614,486,050
12/15/201566.4467.5766.4467.414,619,676
12/14/201566.5867.1164.5065.733,588,223
12/11/201567.8868.1366.0166.122,993,845
12/10/201568.8369.8568.7469.052,789,556
12/9/201570.4370.7668.7168.834,596,132
12/8/201571.1072.2470.8070.962,896,755
12/7/201573.4373.4372.0972.521,614,390
12/4/201571.8073.7771.4473.692,147,622
12/3/201572.4872.9471.1771.342,408,927
12/2/201572.6472.9171.9272.362,469,112
12/1/201572.9573.2771.9872.431,877,922
11/30/201572.8173.1072.4972.582,023,033
11/27/201572.7172.8872.1172.80798,839
11/25/201572.5873.0372.1172.821,559,314
11/24/201571.8772.6471.5572.341,615,301
11/23/201572.7873.1972.4272.621,785,210
11/20/201573.1373.5072.6172.781,595,482
11/19/201572.7873.1372.3572.621,427,116
11/18/201571.1572.9671.0072.882,198,034
11/17/201570.7671.6470.3170.981,861,287
11/16/201568.9970.5968.9970.592,078,444
11/13/201570.3370.9269.8369.961,986,037
11/12/201571.2171.5270.6270.622,922,298
11/11/201571.7572.2771.4371.652,946,145
11/10/201572.0972.6371.0971.432,780,497
11/9/201573.8373.8972.1772.423,290,928
11/6/201574.6475.4072.8673.624,261,705
11/5/201571.3472.8871.0672.463,251,918
11/4/201571.1771.6470.7271.271,956,476
11/3/201569.9671.8369.8271.253,056,003
11/2/201569.1970.5869.0270.321,822,421
10/30/201569.8970.1969.0069.002,886,892
10/29/201570.3470.5569.4369.782,010,645
10/28/201567.4670.3767.4570.343,690,239
10/27/201566.4467.7966.2267.473,392,974
10/26/201567.1468.4466.4566.923,978,672
10/23/201569.0369.2165.2967.146,390,737
10/22/201567.4669.9167.4669.273,160,819
10/21/201568.5068.6267.1867.192,259,877
10/20/201567.7368.4967.6668.262,364,656
10/19/201567.9468.5167.5867.821,960,192
10/16/201568.9568.9567.9768.512,279,443
10/15/201567.4468.6467.1268.512,033,626
10/14/201567.5067.6066.4866.642,612,650
10/13/201568.5569.1567.6667.711,650,888
10/12/201568.5569.2568.4369.111,423,567
10/9/201569.4569.5568.1568.772,626,384
10/8/201568.5869.5768.3969.451,190,807
10/7/201568.7569.4268.1069.022,436,610
10/6/201568.3568.7067.9568.111,684,020
10/5/201567.8068.8567.6968.673,978,321
10/2/201565.3067.1263.9767.123,499,422
10/1/201566.9467.3865.9567.112,190,738
9/30/201567.5567.7266.2967.212,848,832
9/29/201566.2966.9765.7666.622,432,892
9/28/201568.0868.5766.2766.393,047,097
9/25/201568.6669.2168.1268.742,718,616
9/24/201567.7868.1567.0967.733,485,352
9/23/201568.6668.9368.1368.562,372,971
9/22/201568.5569.1567.8768.613,236,041
9/21/201569.7270.6769.2569.842,551,139
9/18/201570.1470.7068.7969.004,757,863
9/17/201572.2073.4171.2271.493,090,279
9/16/201571.9372.2171.4672.092,475,464
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center