$77.01 -0.42 (%) State Street Corp - NYSE

Jul. 2, 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
7/2/201577.1277.4176.4077.011,396,019
7/1/201577.9378.0677.0977.431,408,430
6/30/201577.4377.7376.2077.002,507,349
6/29/201577.7078.0576.2676.292,330,288
6/26/201579.0079.2378.6678.982,453,358
6/25/201579.9179.9878.6678.661,823,606
6/24/201579.5380.1279.4279.762,429,637
6/23/201579.8780.2179.6679.901,727,561
6/22/201579.9479.9979.3479.521,955,807
6/19/201579.1779.8478.7678.953,133,033
6/18/201579.8280.3479.1979.911,763,551
6/17/201580.0980.3679.2079.491,980,068
6/16/201579.5080.2479.4779.841,752,806
6/15/201579.9580.2179.1979.821,541,775
6/12/201580.7381.1380.1480.641,999,860
6/11/201580.7481.1680.4780.841,260,191
6/10/201579.5581.2079.2880.682,756,134
6/9/201578.7579.2278.1579.151,964,310
6/8/201578.4879.2178.3078.792,375,117
6/5/201578.2378.8477.8778.522,639,133
6/4/201577.9578.4277.2077.331,648,179
6/3/201577.6278.9277.5478.352,016,607
6/2/201577.1377.4076.5077.152,261,132
6/1/201578.2378.4177.2477.442,016,625
5/29/201578.9678.9777.8777.932,597,918
5/28/201578.3579.2178.1079.122,051,194
5/27/201577.9078.7077.6378.471,799,329
5/26/201578.4078.5277.4777.612,567,923
5/22/201578.6779.0778.5378.621,470,404
5/21/201578.6579.1378.5378.901,412,102
5/20/201579.0279.3678.4478.951,538,579
5/19/201578.7079.2778.6679.112,036,512
5/18/201577.3978.7677.0178.692,278,548
5/15/201577.9078.1777.4977.851,963,113
5/14/201578.2578.3276.0077.723,376,965
5/13/201577.6778.1077.2778.001,465,980
5/12/201577.4877.8177.0577.762,210,906
5/11/201578.5579.1178.0278.022,279,053
5/8/201578.7978.9778.4578.751,360,999
5/7/201578.1478.5477.8478.171,816,245
5/6/201579.5579.5977.4178.012,650,202
5/5/201578.3579.1178.2378.753,029,259
5/4/201577.9078.8177.6678.741,654,509
5/1/201577.8477.9677.2977.651,185,715
4/30/201577.5878.1976.7577.122,143,363
4/29/201577.3078.1277.1577.651,587,869
4/28/201576.2777.6076.2777.481,890,603
4/27/201576.6877.7376.5276.933,793,337
4/24/201577.7277.7276.0576.364,179,514
4/23/201577.8378.5577.4478.192,804,057
4/22/201576.6978.1676.4277.933,248,400
4/21/201576.9077.3276.2876.672,514,634
4/20/201576.0776.4775.8476.281,148,089
4/17/201575.9076.0775.2175.682,238,212
4/16/201576.2176.6675.9976.441,177,356
4/15/201576.5076.7276.3076.531,910,697
4/14/201576.3776.7575.8076.391,584,895
4/13/201576.3177.1976.2976.651,793,075
4/10/201576.1276.3775.7176.351,699,264
4/9/201575.5476.3275.3276.221,799,944
4/8/201575.2575.9775.0775.781,934,063
4/7/201574.5975.3974.3275.202,329,591
4/6/201573.4374.7573.1074.651,634,557
4/2/201573.3174.2273.2673.971,920,633
4/1/201573.2673.7672.5673.452,480,805
3/31/201573.5473.8073.1073.532,597,416
3/30/201572.9474.2972.9473.881,847,208
3/27/201573.3873.7273.1873.471,917,627
3/26/201573.0874.2872.6773.652,727,823
3/25/201574.7474.7473.2773.272,493,836
3/24/201575.2675.5574.7374.751,854,026
3/23/201576.1176.3975.5775.571,757,941
3/20/201575.1976.5774.9876.243,356,545
3/19/201574.9975.4774.5474.833,063,610
3/18/201575.3976.0774.9475.132,847,625
3/17/201574.8575.7474.6475.562,200,199
3/16/201573.8275.0573.6374.902,648,656
3/13/201573.5073.5372.6273.412,741,364
3/12/201573.2874.2372.6073.673,745,096
3/11/201571.4972.7071.3872.423,838,433
3/10/201572.6372.7871.3471.343,022,482
3/9/201573.0573.9572.7373.572,678,822
3/6/201572.0275.8571.8072.816,013,480
3/5/201575.1275.1274.3974.672,365,322
3/4/201575.0375.3874.6775.132,426,390
3/3/201575.0875.8274.9275.372,137,010
3/2/201574.3775.5874.3775.573,576,367
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!