State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	65.85	66.01	65.23	65.82	2,246,373	-0.18(-0.27%)
May 30, 2017	65.88	66.19	65.77	66.00	1,563,040	-0.25(-0.38%)
May 26, 2017	66.10	66.48	65.94	66.25	1,569,458	-0.12(-0.18%)
May 25, 2017	66.36	66.91	66.13	66.37	1,509,742	+0.27(+0.40%)
May 24, 2017	65.97	66.15	65.65	66.11	2,046,414	+0.24(+0.37%)
May 23, 2017	65.40	66.12	65.05	65.86	1,289,246	+0.57(+0.87%)
May 22, 2017	65.65	65.77	64.95	65.30	1,875,667	+0.00(+0.00%)
May 19, 2017	64.67	65.73	64.46	65.30	2,787,420	+0.74(+1.15%)
May 18, 2017	64.46	65.04	64.06	64.55	1,962,880	+0.06(+0.09%)
May 17, 2017	66.99	66.23	64.18	64.50	3,045,628	-2.49(-3.72%)
May 16, 2017	66.65	67.09	66.11	66.99	1,656,847	+0.09(+0.13%)
May 15, 2017	66.84	67.26	66.74	66.90	2,321,022	+0.18(+0.27%)
May 12, 2017	66.65	66.80	66.04	66.72	1,925,553	-0.21(-0.31%)
May 11, 2017	67.22	67.41	66.45	66.93	2,309,874	-0.59(-0.87%)
May 10, 2017	67.18	67.55	67.05	67.52	975,318	+0.09(+0.13%)
May 09, 2017	67.48	68.07	67.26	67.43	1,705,815	+0.05(+0.07%)
May 08, 2017	67.79	67.98	67.14	67.38	1,599,403	-0.17(-0.25%)
May 05, 2017	67.87	67.96	67.37	67.55	1,555,512	-0.10(-0.14%)
May 04, 2017	68.21	68.51	67.46	67.65	2,385,111	-0.05(-0.07%)
May 03, 2017	66.97	67.83	66.75	67.70	2,205,716	+0.35(+0.52%)
May 02, 2017	67.95	68.07	67.20	67.35	2,560,958	-0.48(-0.70%)
May 01, 2017	68.25	68.28	67.58	67.83	2,754,378	+0.03(+0.05%)
Apr 28, 2017	68.43	68.99	67.77	67.79	3,357,450	-0.67(-0.98%)
Apr 27, 2017	67.75	68.55	67.37	68.46	3,638,832	+0.95(+1.41%)
Apr 26, 2017	65.45	67.82	65.39	67.51	4,550,037	+2.37(+3.63%)
Apr 25, 2017	64.88	65.54	64.72	65.14	3,027,975	+0.67(+1.04%)
Apr 24, 2017	64.11	64.65	63.73	64.47	2,672,243	+1.69(+2.69%)
Apr 21, 2017	63.27	63.67	62.55	62.78	1,867,965	-0.50(-0.79%)
Apr 20, 2017	63.48	63.58	62.64	63.29	2,602,966	+0.36(+0.58%)
Apr 19, 2017	63.37	63.65	62.71	62.92	2,064,877	+0.13(+0.21%)
Apr 18, 2017	62.85	63.18	62.18	62.79	2,148,309	-0.62(-0.98%)
Apr 17, 2017	62.63	63.45	62.20	63.41	2,146,773	+0.95(+1.53%)
Apr 13, 2017	62.67	63.71	62.36	62.46	2,433,646	-0.35(-0.55%)
Apr 12, 2017	63.03	63.17	62.46	62.81	2,650,982	-0.48(-0.75%)
Apr 11, 2017	62.90	63.43	62.46	63.29	2,974,149	-0.08(-0.13%)
Apr 10, 2017	63.64	63.86	62.90	63.37	2,688,413	-0.29(-0.46%)
Apr 07, 2017	63.29	64.14	63.04	63.66	1,259,552	-0.08(-0.13%)
Apr 06, 2017	63.41	64.17	62.93	63.74	1,912,092	+0.22(+0.34%)
Apr 05, 2017	64.11	65.08	63.47	63.52	3,163,763	-0.06(-0.10%)
Apr 04, 2017	63.44	63.81	63.29	63.58	1,306,909	-0.11(-0.16%)
Apr 03, 2017	64.38	64.54	62.86	63.69	2,419,339	-0.64(-0.99%)
Mar 31, 2017	64.33	65.09	64.19	64.33	1,830,283	-0.35(-0.54%)
Mar 30, 2017	63.96	64.80	63.61	64.67	2,008,098	+0.90(+1.41%)
Mar 29, 2017	63.85	64.26	63.59	63.78	2,568,733	-0.07(-0.11%)
Mar 28, 2017	62.60	64.36	62.48	63.85	3,832,291	+1.04(+1.65%)
Mar 27, 2017	60.76	62.89	60.61	62.81	4,024,915	+0.72(+1.17%)
Mar 24, 2017	62.32	62.50	61.69	62.09	3,337,914	-0.05(-0.08%)
Mar 23, 2017	61.68	62.68	61.41	62.14	3,663,572	+0.39(+0.63%)
Mar 22, 2017	61.06	62.11	60.53	61.75	3,103,694	+0.39(+0.63%)
Mar 21, 2017	62.93	63.00	61.23	61.37	5,673,832	-1.17(-1.86%)
Mar 20, 2017	62.84	63.24	62.42	62.53	2,990,083	-0.68(-1.08%)
Mar 17, 2017	64.90	64.95	63.01	63.22	4,899,074	-1.61(-2.48%)
Mar 16, 2017	64.26	65.10	64.11	64.82	3,502,680	+0.76(+1.19%)
Mar 15, 2017	63.75	64.42	63.65	64.06	2,746,239	+0.42(+0.66%)
Mar 14, 2017	63.67	63.81	63.25	63.64	2,452,454	-0.32(-0.50%)
Mar 13, 2017	64.46	65.05	63.91	63.96	3,003,266	-0.30(-0.46%)
Mar 10, 2017	64.60	64.90	63.96	64.26	2,754,455	+0.00(+0.00%)
Mar 09, 2017	64.68	64.78	64.14	64.26	2,922,935	-0.01(-0.01%)
Mar 08, 2017	64.86	65.10	64.22	64.27	2,602,817	+0.26(+0.40%)
Mar 07, 2017	64.09	64.31	63.79	64.01	2,551,598	-0.02(-0.03%)
Mar 06, 2017	64.05	64.28	63.77	64.03	1,898,634	-0.48(-0.75%)
Mar 03, 2017	64.17	64.85	64.15	64.51	2,263,558	-0.12(-0.19%)
Mar 02, 2017	65.82	65.82	64.60	64.63	2,660,654	-1.03(-1.57%)