|
Market Closed -
NYSE
16:00:02 2026-08-17 EDT
|
5-day change | 1st Jan Change | ||
| 193.04 USD | +0.68% |
|
+4.53% | +49.63% |
| 08-17 | Sector Update: Healthcare Stocks Softer Late Afternoon | MT |
| 08-17 | Exchange-Traded Funds Higher, Equity Futures Mixed Pre-Bell Monday Amid Lower Rate Hike Expectations | MT |
Stock exchange
NYSE
STT 193.04 $
+0.68%
303M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| STT | 193.04USD | +0.68% | 303M $ | ||
CBOE
| STT | 193.03USD | +0.61% | 8.02M $ | |
|
Mexican S.E.
| STT * | 3,233.23MXN | +6.36% | 1.62M $ | |
|
Boerse Muenchen
| ZYA | 166.92EUR | +0.81% | 25.71K € | |
|
Borsa Italiana
| 1STT | 167.65EUR | +1.76% | 18.44K € | |
|
Tradegate
| ZYA | 166.80EUR | +0.60% | 13.18K € | |
|
London S.E.
| 0L9G | 182.91USD | +1.04% | 1.65K $ | |
|
Börse Stuttgart
| ZYA | 166.70EUR | +0.73% | 1K € | |
|
Deutsche Boerse AG
| ZYA | 164.85EUR | +0.46% | 0 € | |
|
Wiener Boerse
| STT | 164.95EUR | +0.37% | 0 € | |
|
Berne S.E.
| ZYA | 157.21CHF | +1.46% | 0 CHF | |
| STT.PRG | 20.91USD | -0.52% | 771K $ | ||
|
CBOE
| STT.PRG | 20.93USD | -0.43% | 8.37K $ | |
| S1TT34 | 1,009.00BRL | +2.99% | 15.14K R$ |
Quotes 5-day view: State Street Corporation
Delayed Quote NYSE
| 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | |
|---|---|---|---|---|---|
| Last | US$187.22 | US$190.11 | US$189.85 | US$191.74 | US$193.04 |
| Volume | 1,023,757 | 990,357 | 1,354,376 | 1,125,250 | 1,556,198 |
| Change | +0.29% | +1.54% | -0.14% | +1.00% | +0.68% |
| Opening | US$186.71 | US$188.81 | US$190.00 | US$189.30 | US$191.40 |
| High | US$188.89 | US$190.44 | US$191.61 | US$192.02 | US$195.18 |
| Low | US$186.00 | US$187.83 | US$189.10 | US$188.80 | US$191.01 |
Performance
| 1 day | +0.68% | ||
| 1 week | +4.53% | ||
| Current month | +4.82% | ||
| 1 month | +3.98% | ||
| 3 months | +26.29% | ||
| 6 months | +50.85% | ||
| Current year | +49.63% | ||
| 1 year | +73.80% | ||
| 3 years | +180.46% | ||
| 5 years | +114.35% | ||
| 10 years | +179.81% |
Volumes
marketsDaily volume
1,569,188
Estimated daily volume
1,569,188
Avg. Volume 20 sessions
1,564,410
Daily volume ratio
1
Avg. Volume 20 sessions USD
301,993,706.4
Record volume 1
76,711,860
Record volume 2
69,037,760
Record volume 3
59,529,390
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
52,671,316,421
Net sales (USD)
13,944,000,000
Number of employees
50,596
Sales / Employee (USD)
275,595
Free-Float
54.32 %
Free-Float capitalization (USD)
52,483,655,881
Average Daily Capital Traded
0.57%
Indicators
Moving average 5 days
189.12
Moving average 20 days
184.64
Moving average 50 days
176.69
Moving average 100 days
161.64
Price spread / (MMA5)
-2.03%
Price spread / (MMA20)
-4.35%
Price spread / (MMA50)
-8.47%
Price spread / (MMA100)
-16.26%
STIM
RSI 9 days
66.78
RSI 14 days
64.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.68% | +4.53% | +73.80% | +180.46% | 52.67B | |
| -2.27% | +0.94% | +1.07% | +70.64% | 182B | |
| 0.00% | +0.21% | +35.08% | +109.38% | 164B | |
| +0.63% | +4.23% | +62.64% | +272.33% | 111B | |
| -2.38% | -3.40% | -1.51% | +97.81% | 97.9B | |
| -3.12% | -0.26% | -13.97% | +59.35% | 86.73B | |
| -1.39% | +1.75% | +11.64% | +68.27% | 50.31B | |
| +0.11% | -2.76% | -29.79% | +43.71% | 37.81B | |
| +0.03% | +3.22% | +51.94% | +150.22% | 35.02B | |
| -0.09% | -3.12% | +3.20% | +1.26% | 23.58B | |
| Average | -0.42% | +1.33% | +19.41% | +105.34% | 84.08B | |
| Weighted average by Cap. | -0.27% | +1.75% | +19.95% | +113.67% |
Historical Quotes: State Street Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
55c64dec6.aP4iftw7t1BkI4XFuwIrn6Uo30RxgJLkyFujumlQIkI.JoZvE5Z54hgKcqj970do19wYqBxc7MGLjiqWwAdkDxMxqEc4l1TCNy9HzA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 193.04 | 498,636 | 1,127,872 |
| 15:59:59 | 193.13 | 2,450 | 629,236 |
| 15:59:59 | 193.08 | 6,000 | 626,786 |
| 15:59:59 | 193.08 | 100 | 620,786 |
| 15:59:59 | 193.06 | 100 | 620,686 |
| 15:59:59 | 193.05 | 510 | 620,586 |
| 15:59:59 | 193.06 | 160 | 620,076 |
| 15:59:59 | 193.06 | 170 | 619,916 |
| 15:59:58 | 193.06 | 100 | 619,746 |
| 15:59:58 | 193.06 | 100 | 619,646 |
Course Extremes
| 1 week | 186 |  | 195.18 |
| 1 month | 175.5 | | 195.18 |
| Current year | 116.15 | | 195.18 |
| 1 year | 104.64 | | 195.18 |
| 3 years | 62.78 | | 195.18 |
| 5 years | 58.62 | | 195.18 |
| 10 years | 42.1 | | 195.18 |
Monthly variations
Annual variations
| 2026 | +49.63% | ||
| 2025 | +31.44% | ||
| 2024 | +26.71% | ||
| 2023 | -0.14% | ||
| 2022 | -16.59% | ||
| 2021 | +27.78% | ||
| 2020 | -7.99% | ||
| 2019 | +25.42% | ||
| 2018 | -35.39% | ||
| 2017 | +25.59% | ||
| 2016 | +17.12% | ||
| 2015 | -15.46% | ||
| 2014 | +6.96% | ||
| 2013 | +56.12% | ||
| 2012 | +16.62% | ||
| 2011 | -13.01% | ||
| 2010 | +6.43% | ||
| 2009 | +10.70% | ||
| 2008 | -51.56% | ||
| 2007 | +20.40% | ||
| 2006 | +21.65% | ||
| 2005 | +12.87% | ||
| 2004 | -5.68% | ||
| 2003 | +33.54% | ||
| 2002 | -25.36% | ||
| 2001 | -15.87% | ||
| 2000 | +70.01% | ||
| 1999 | +4.19% | ||
| 1998 | +20.52% | ||
| 1997 | +80.08% | ||
| 1996 | +43.61% | ||
| 1995 | +57.21% | ||
| 1994 | -23.67% | ||
| 1993 | -14.29% | ||
| 1992 | +36.19% | ||
| 1991 | +84.23% | ||
| 1990 | -11.15% | ||
| 1989 | +48.11% | ||
| 1988 | +32.50% | ||
| 1987 | -14.44% | ||
| 1986 | +13.33% | ||
| 1985 | +79.35% | ||
| 1984 | +33.33% |
- Stock Market
- Stocks
- STT Stock
- Quotes State Street Corporation
Select your edition
All financial news and data tailored to specific country editions
