|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 170.69 USD | +0.60% |
|
+0.70% | +32.31% |
| 07-02 | Exchange-Traded Funds Fall, US Equities Mixed After Midday | MT |
| 07-02 | Global markets live: Google, Tesla, Nvidia, Lockheed Martin, State Street… |  |
Quotes 5-day view: State Street Corporation
Delayed Quote NYSE
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | US$168.11 | US$170.18 | US$169.60 | US$169.67 | US$170.69 |
| Volume | 4,014,088 | 1,901,538 | 1,723,218 | 1,144,222 | 1,357,768 |
| Change | -0.83% | +1.23% | -0.34% | +0.04% | +0.60% |
| Opening | US$169.79 | US$168.69 | US$171.72 | US$168.76 | US$171.06 |
| High | US$171.16 | US$171.94 | US$171.72 | US$172.32 | US$171.78 |
| Low | US$164.74 | US$168.25 | US$169.01 | US$168.02 | US$168.02 |
Performance
| 1 day | +0.60% | ||
| 1 week | +0.70% | ||
| Current month | +0.64% | ||
| 1 month | +6.83% | ||
| 3 months | +32.52% | ||
| 6 months | +32.25% | ||
| Current year | +32.31% | ||
| 1 year | +55.90% | ||
| 3 years | +133.25% | ||
| 5 years | +102.48% | ||
| 10 years | +217.03% |
Volumes
marketsDaily volume
1,357,768
Estimated daily volume
1,357,768
Avg. Volume 20 sessions
2,816,134
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
480,685,912.46
Record volume 1
76,711,860
Record volume 2
69,037,760
Record volume 3
59,529,390
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
47,241,364,862
Net sales (USD)
13,944,000,000
Number of employees
51,425
Sales / Employee (USD)
271,152
Free-Float
54.74 %
Free-Float capitalization (USD)
47,068,693,492
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
169.65
Moving average 20 days
167.16
Moving average 50 days
158.68
Moving average 100 days
144.35
Price spread / (MMA5)
-0.61%
Price spread / (MMA20)
-2.07%
Price spread / (MMA50)
-7.04%
Price spread / (MMA100)
-15.43%
STIM
RSI 9 days
57.67
RSI 14 days
60.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | +0.70% | +55.90% | +133.25% | 47.24B | |
| +1.57% | +2.45% | -6.99% | +44.07% | 154B | |
| +0.09% | +3.05% | +48.38% | +125.33% | 156B | |
| +0.41% | +0.82% | +59.21% | +229.34% | 101B | |
| +1.75% | +0.87% | +8.47% | +107.07% | 96.95B | |
| +2.25% | +2.67% | -13.76% | +50.44% | 73.22B | |
| +1.98% | +7.91% | -9.82% | +47.27% | 43.97B | |
| -0.62% | +1.62% | -36.91% | +33.59% | 34.89B | |
| +0.51% | +0.30% | +33.65% | +138.06% | 32.66B | |
| -4.34% | +2.77% | +42.82% | +61.66% | 24.81B | |
| Average | +0.26% | +1.96% | +18.10% | +97.01% | 76.42B | |
| Weighted average by Cap. | +0.50% | +1.01% | +20.02% | +103.41% |
Historical Quotes: State Street Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f27ec18672d5.Cw26le3svGT-0MhFgOLIKAXiEsvN4G2OCxwSAbGHujo.T1jV5rum2gGNtqwO0KugRn2SQbiHv1jNcl9bcojo911sfIj7vp7dJrGn8A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 170.69 | 347,586 | 885,101 |
| 16:00:00 | 170.61 | 100 | 537,515 |
| 15:59:59 | 170.66 | 564 | 537,415 |
| 15:59:59 | 170.66 | 800 | 536,851 |
| 15:59:59 | 170.66 | 100 | 536,051 |
| 15:59:59 | 170.66 | 100 | 535,951 |
| 15:59:59 | 170.66 | 300 | 535,851 |
| 15:59:59 | 170.66 | 200 | 535,551 |
| 15:59:59 | 170.66 | 1,445 | 535,351 |
| 15:59:59 | 170.64 | 8,000 | 533,906 |
Course Extremes
| 1 week | 168.02 |  | 172.32 |
| 1 month | 158.02 | | 175.46 |
| Current year | 116.15 | | 175.46 |
| 1 year | 101.98 | | 175.46 |
| 3 years | 62.78 | | 175.46 |
| 5 years | 58.62 | | 175.46 |
| 10 years | 42.1 | | 175.46 |
Monthly variations
Annual variations
| 2026 | +32.31% | ||
| 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
