The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

State Street Corp.

  • STT
  • NYSE
  • Financial Services
  • Latest 67.61
  • Currency US$
  • Change -0.09
  • Percent Change -0.133 %
  • Volume 1,597,668
  • Fri Jul 11, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 67.61 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 68.05 66.42 66.42 67.61 1,597,668
Jul 10 68.02 66.82 67.12 67.70 1,458,113
Jul 9 68.56 67.85 68.11 68.15 2,092,565
Jul 8 68.28 67.53 68.22 67.79 1,661,007
Jul 7 68.66 67.84 68.58 68.54 1,367,091
Jul 3 69.18 68.41 68.44 68.84 1,259,879
Jul 2 68.74 67.60 67.60 68.10 2,374,254
Jul 1 68.16 67.35 67.62 67.66 1,556,402
Jun 30 67.50 66.66 67.10 67.26 2,169,600
Jun 27 67.48 66.65 67.43 66.82 2,016,362
Jun 26 67.86 66.83 67.86 67.67 1,845,277
Jun 25 68.14 67.23 67.23 68.03 1,620,518
Jun 24 68.43 67.47 67.70 67.55 1,665,836
Jun 23 68.04 67.21 67.86 68.03 1,136,775
Jun 20 67.93 66.86 66.86 67.80 1,826,635
Jun 19 67.96 66.96 67.84 67.22 3,163,555
Jun 18 68.06 67.18 67.56 67.82 2,660,382
Jun 17 68.19 65.83 65.98 67.73 3,688,602
Jun 16 66.41 65.84 66.08 66.09 2,073,768
Jun 13 66.86 66.16 66.34 66.26 2,100,310
Jun 12 66.76 66.13 66.50 66.23 1,926,288
Jun 11 66.92 66.32 66.62 66.48 1,463,319
Jun 10 67.26 66.57 67.00 66.96 1,531,942
Jun 9 67.46 66.81 66.94 67.21 1,518,399
Jun 6 67.23 66.44 66.67 67.00 1,831,675
Jun 5 66.83 65.98 66.66 66.43 2,315,095
Jun 4 66.37 65.51 65.69 66.32 1,965,410
Jun 3 65.82 64.75 64.75 65.79 2,279,145
Jun 2 65.49 64.66 65.41 65.07 1,590,973
May 30 65.50 64.67 64.73 65.27 2,118,866