Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

State Street (0L9G) Historical Prices

1 Followers
GB:0L9G historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 2026173.08176.00171.55174.43174.43-0.32%5960.41
Nov 11, 2026174.60175.02172.42174.99174.99+1.81%4260.29
Nov 10, 2026173.28175.00169.22171.88171.88+2.63%4480.31
Nov 09, 2026165.55172.45165.55172.02172.02+2.71%6620.45
Nov 06, 2026168.04168.17160.78167.48167.48+0.73%6830.47
Nov 05, 2026173.41176.26165.52166.26166.26-3.77%4240.29
Nov 04, 2026171.50175.99169.59172.77172.77+1.68%6000.42
Nov 03, 2026167.26172.13167.26169.92169.92+0.40%300.02
Nov 02, 2026169.77175.44169.11169.25169.25+0.45%4900.34
Oct 30, 2026172.67175.24167.85168.50168.50-3.22%1,0410.71
Oct 29, 2026174.33176.26170.94174.10174.10+0.65%5350.36
Oct 28, 2026168.93174.37168.93172.98172.98+0.94%1,0300.70
Oct 27, 2026169.94173.59167.51171.37171.37+0.77%2060.14
Oct 26, 2026170.28171.77166.01170.06170.06+1.36%1410.09
Oct 23, 2026165.57169.58165.11167.78167.78+0.14%1,2280.83
Oct 22, 2026166.97170.70165.64167.55167.55-0.53%1250.08
Oct 21, 2026167.37170.70166.00168.45168.45+0.80%6060.41
Oct 20, 2026166.83168.11162.67167.11167.11+1.29%2130.14
Oct 19, 2026169.47169.47163.60164.98164.98+0.79%5,4133.69
Oct 16, 2026168.92169.92163.27163.68163.68-2.23%2820.19
Oct 15, 2026166.89170.70162.28167.42167.42+2.66%11,8769.03
Oct 14, 2026174.76177.25156.10163.08163.08-6.22%2,2581.67
Oct 13, 2026174.85177.94172.12173.89173.89-0.80%1,2640.91
Oct 12, 2026174.43177.94174.00175.29175.29-0.17%4340.30
Oct 09, 2026175.53177.47171.71175.58175.58+0.57%3450.24
Oct 08, 2026175.81175.81172.00174.59174.59+0.87%1,8781.32
Oct 07, 2026177.72177.72171.15173.08173.08-1.52%7780.53
Oct 06, 2026174.50178.98173.88175.75175.75-0.41%5620.38
Oct 05, 2026177.82178.61174.04176.47176.47+0.03%1,3660.93
Oct 02, 2026177.64178.21173.87176.41176.41+1.81%1,0840.74
Oct 01, 2026171.00175.24170.00173.27173.27-1.62%3,8782.75
Sep 30, 2026176.90180.07175.39176.12176.12-0.24%5910.42
Sep 29, 2026178.12183.08176.62177.47176.55-1.57%3060.21
Sep 28, 2026181.34182.31179.53180.31179.38-0.32%2630.18
Sep 25, 2026181.58183.00179.38180.89179.95-0.29%3570.25
Sep 24, 2026179.95182.50176.36181.42180.48+0.14%1920.13
Sep 23, 2026180.25183.61175.10181.16180.22+0.09%1,4200.25
Sep 22, 2026187.12187.12177.06181.00180.06-1.63%1,8020.32
Sep 21, 2026182.87185.69180.18183.99183.04+1.04%3430.06
Sep 18, 2026180.63186.21180.60182.10181.16-1.19%3860.07
Sep 17, 2026182.90187.49181.78184.29183.33-0.73%7760.14
Sep 16, 2026185.00188.88183.21185.65184.69+0.37%1,1450.20
Sep 15, 2026188.72189.81181.64184.96184.00-1.10%1,5410.27
Sep 14, 2026198.95198.95186.39187.02186.05-3.12%8130.14
Sep 11, 2026197.91197.91189.90193.04192.04+0.75%3760.07
Sep 10, 2026189.12194.72188.10191.60190.61-0.78%5740.10
Sep 09, 2026191.30195.20188.67193.11192.11-0.39%31,5986.02
Sep 08, 2026194.26198.00190.78193.87192.86-0.61%7460.14
Sep 07, 2026195.06199.89190.13195.06194.050.00%00.00
Sep 04, 2026199.89199.89190.13195.06194.05+0.76%5170.10