State Street Corp. Historical Data - S1TT34 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
State Street Corp. (S1TT34)
State Street Corp. (S1TT34) Historical

State Street Corp. (S1TT34)

379.24

-3.74

(-0.98%)

Closed June 16 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	379.24	0	0	0	DR
4	-14.36	-3.64837398374	393.6	393.6	379.24	11	383.46272727	DR
12	-9.98	-2.5641025641	389.22	395.46	374.4	11	379.48212121	DR
26	-5.25	-1.36544513511	384.49	395.46	374.4	11	380.30832	DR
52	49.44	14.9909035779	329.8	395.46	329.8	15	365.15762452	DR
156	-31.16	-7.59259259259	410.4	535.84	315	86	412.27200629	DR
260	82.45	27.7805855992	296.79	535.84	225.35	101	392.15836421	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718400600	379.24	-3.74	-0.98	379.24	379.24	379.24	1
1718314140	382.98	0	0.00	382.98	382.98	382.98	0
1718227740	382.98	0	0.00	382.98	382.98	382.98	0
1718141340	382.98	0	0.00	382.98	382.98	382.98	0
1718054940	382.98	0	0.00	382.98	382.98	382.98	0
1717795740	382.98	0	0.00	382.98	382.98	382.98	0
1717709340	382.98	0	0.00	382.98	382.98	382.98	0
1717622940	382.98	0	0.00	382.98	382.98	382.98	0
1717536540	382.98	0	0.00	382.98	382.98	382.98	0
1717450140	382.98	0	0.00	382.98	382.98	382.98	0
1717190940	382.98	0	0.00	382.98	382.98	382.98	0
1717018140	382.98	0	0.00	382.98	382.98	382.98	0
1716931740	382.98	-10.62	-2.70	384.54	384.54	382.98	21
1716845340	393.6	-1.86	-0.47	393.6	393.6	393.6	1
1716586200	395.46	0	0.00	395.46	395.46	395.46	0
1716499800	395.46	0	0.00	395.46	395.46	395.46	0
1716413400	395.46	0	0.00	395.46	395.46	395.46	0
1716327000	395.46	0	0.00	395.46	395.46	395.46	0
1716240600	395.46	0	0.00	395.46	395.46	395.46	0
1715981400	395.46	0	0.00	395.46	395.46	395.46	0
1715895000	395.46	0	0.00	395.46	395.46	395.46	0
1715808600	395.46	0	0.00	395.46	395.46	395.46	0
1715722200	395.46	0	0.00	395.46	395.46	395.46	0
1715635800	395.46	0	0.00	395.46	395.46	395.46	0
1715376600	395.46	19.66	5.23	395.46	395.46	395.46	2
1715290200	375.8	0	0.00	375.8	375.8	375.8	0
1715203800	375.8	0	0.00	375.8	375.8	375.8	0
1715117400	375.8	0	0.00	375.8	375.8	375.8	0
1715031000	375.8	0	0.00	375.8	375.8	375.8	0
1714771800	375.8	1.4	0.37	376.15	376.15	375.8	19
1714685400	374.4	-3.32	-0.88	376.3	376.3	374.4	38
1714512600	377.72	0	0.00	377.72	377.72	377.72	0
1714426200	377.72	0	0.00	377.72	377.72	377.72	0
1714167000	377.72	-1.51	-0.40	377.72	377.72	377.72	1
1714080600	379.23	0	0.00	379.23	379.23	379.23	0
1713994200	379.23	0	0.00	379.23	379.23	379.23	0
1713907800	379.23	0	0.00	379.23	379.23	379.23	0
1713821400	379.23	0	0.00	379.23	379.23	379.23	0
1713562200	379.23	0	0.00	379.23	379.23	379.23	0
1713475800	379.23	0	0.00	379.23	379.23	379.23	0
1713389400	379.23	0.25	0.07	379.23	379.23	379.23	1
1713302940	378.98	0	0.00	378.98	378.98	378.98	0
1713216540	378.98	0	0.00	378.98	378.98	378.98	0
1712957340	378.98	0	0.00	378.98	378.98	378.98	0
1712870940	378.98	0	0.00	378.98	378.98	378.98	0
1712784540	378.98	-10.24	-2.63	378.98	378.98	378.98	1
1712698200	389.22	0	0.00	389.22	389.22	389.22	0
1712611800	389.22	0	0.00	389.22	389.22	389.22	0
1712352600	389.22	0	0.00	389.22	389.22	389.22	0
1712266200	389.22	0	0.00	389.22	389.22	389.22	0
1712179800	389.22	0	0.00	389.22	389.22	389.22	0
1712093400	389.22	14.41	3.84	389.22	389.22	389.22	15
1711976400	374.81	0	0.00	374.81	374.81	374.81	0
1711630800	374.81	0	0.00	374.81	374.81	374.81	0
1711544400	374.81	0	0.00	374.81	374.81	374.81	0
1711458000	374.81	0	0.00	374.81	374.81	374.81	0
1711371600	374.81	0	0.00	374.81	374.81	374.81	0
1711112400	374.81	0	0.00	374.81	374.81	374.81	0
1711026000	374.81	0	0.00	374.81	374.81	374.81	0
1710939600	374.81	0	0.00	374.81	374.81	374.81	0
1710853200	374.81	0	0.00	374.81	374.81	374.81	0
1710766800	374.81	0	0.00	374.81	374.81	374.81	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions