State Street Corp Historical Data - ZYA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
State Street Corp (ZYA)
State Street Corp (ZYA) Historical

State Street Corp (ZYA)

95.68

1.94

(2.07%)

Closed 02 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.92	0.970873786408	94.76	95.44	92.08	69	93.52919075	DE
4	-3.2	-3.23624595469	98.88	98.88	92.08	104	95.12241502	DE
12	2.77	2.98137982994	92.91	98.88	91.49	106	94.90758699	DE
26	19.01	24.794574149	76.67	98.88	74.44	128	89.47009676	DE
52	27.68	40.7058823529	68	98.88	65.72	173	77.47855099	DE
156	18.64	24.1952232606	77.04	98.88	59.1	111	73.12261022	DE
260	32.68	51.873015873	63	98.88	58	93	73.84906497	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	94.29	1.41	1.52	94.08	94.29	94.08	87
1740691620	92.88	-0.27	-0.29	92.88	92.88	92.88	2
1740605220	93.15	1.07	1.16	92.61	93.15	92.61	190
1740518820	92.08	-3.36	-3.52	94.14	94.14	92.08	65
1740432420	95.44	0.03	0.03	94.59	95.44	94.07	5
1740173220	95.41	0.77	0.81	94.76	95.41	94.76	84
1740086820	94.64	-1.51	-1.57	95.59	95.59	94.64	123
1740000420	96.15	0.94	0.99	96.51	96.6	96.04	105
1739914020	95.21	-0.11	-0.12	95.57	95.57	94.99	101
1739827620	95.32	-0.01	-0.01	94.4	95.32	94.4	303
1739568420	95.33	1.52	1.62	94.41	95.33	94.41	14
1739482020	93.81	-1.35	-1.42	94.3	94.3	93.81	185
1739395620	95.16	-0.76	-0.79	95.16	95.16	95.16	26
1739309220	95.92	0	0.00	95.92	95.92	95.92	0
1739222820	95.92	-0.28	-0.29	96.82	97.03	95.92	117
1738963620	96.2	0.45	0.47	96.02	96.26	95.74	228
1738877220	95.75	1.38	1.46	95.75	95.75	95.75	25
1738790820	94.37	-0.17	-0.18	94.43	95.49	94.37	165
1738704420	94.54	-0.95	-0.99	94.96	94.96	94.54	2
1738618020	95.49	-3.26	-3.30	98.04	98.58	95.49	121
1738358820	98.75	0.54	0.55	98.88	98.88	98.75	110
1738272420	98.21	0.29	0.30	97.05	98.21	97.05	281
1738186020	97.92	2.12	2.21	96.04	98.23	96.04	144
1738099620	95.8	0.98	1.03	95.79	95.8	95.79	122
1738013220	94.82	1.63	1.75	93.44	94.93	93.44	218
1737754020	93.19	0.08	0.09	92.75	93.19	92.66	7
1737667620	93.11	-1.59	-1.68	93.53	93.67	93.11	38
1737581220	94.7	0.06	0.06	95.06	95.2	94.7	360
1737494820	94.64	0.34	0.36	94.43	94.64	94.43	61
1737408420	94.3	-1.05	-1.10	94.92	94.92	94.3	127
1737149220	95.35	-1.41	-1.46	98.3	98.3	93.11	133
1737062820	96.76	1.51	1.59	96.73	97.13	96.58	62
1736976420	95.25	2.92	3.16	92.93	95.63	92.93	92
1736890020	92.33	0.83	0.91	92.33	92.33	92.33	304
1736803620	91.5	-0.35	-0.38	91.53	91.53	91.5	45
1736544420	91.85	-3.13	-3.30	95.11	95.11	91.85	35
1736458020	94.98	0.27	0.29	94.98	94.98	94.98	1
1736371620	94.71	-0.81	-0.85	94.71	94.71	94.71	82
1736285220	95.52	0.13	0.14	94.73	95.52	94.73	5
1736198820	95.39	1.33	1.41	94.68	95.39	93.84	172
1735939620	94.06	-2.25	-2.34	95.24	95.24	94.06	44
1735853220	96.31	2.31	2.46	93.9	96.31	93.9	139
1735594020	94	-0.31	-0.33	94.1	94.46	94	34
1735334820	94.31	0.08	0.08	95.44	95.44	94.31	45
1734989220	94.23	0.55	0.59	94.15	94.7	94.15	78
1734730020	93.68	1.09	1.18	91.66	93.68	91.49	144
1734643620	92.59	0.7	0.76	91.68	92.59	91.68	182
1734557220	91.89	-2.04	-2.17	94.15	94.15	91.89	37
1734470820	93.93	-2.16	-2.25	95.85	96.08	93.93	227
1734384420	96.09	0.53	0.55	95.87	96.09	95.45	75
1734125220	95.56	-0.04	-0.04	96.49	96.49	95.56	71
1734038820	95.6	0.14	0.15	94.57	95.6	94.57	14
1733952420	95.46	1.41	1.50	95	95.59	95	214
1733866020	94.05	0.44	0.47	94.05	94.05	94.05	1
1733779620	93.61	0.89	0.96	93.46	96	93.44	115
1733520420	92.72	-1.71	-1.81	92.91	92.91	92.72	39
1733434020	94.43	2.55	2.78	92.27	94.43	92.26	209
1733347620	91.88	-1.84	-1.96	92.5	92.5	91.88	34
1733261220	93.72	-0.61	-0.65	93.31	94.41	93.31	997
1733174820	94.33	0.35	0.37	93.8	94.33	93.77	11

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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