| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 172.65 | 172.65 | 167.89 | 169.77 | 1M |
| 29 October 2026 | 175.65 | 175.65 | 173.23 | 173.75 | 2M |
| 28 October 2026 | 172.32 | 174.47 |
The series is stated in the current share scale after splits; dividends are not included in the price
State Street safekeeps and services institutional assets — a custodian bank rather than a lender.
The core business is safekeeping securities for funds, pension systems and insurers, with record keeping, settlement and reporting. Fees scale with assets under custody, so income grows with markets and carries almost no credit risk.
The second line is asset management through the SPDR fund family, including one of the market's oldest exchange-traded funds. Fees there also scale with assets, but competition presses them down. Interest income on client balances rises with rates. The company pays a dividend and buys back stock. Scale is essential here: platform costs are largely fixed, and servicing twice the assets costs only marginally more.
| 171.77 |
| 173.54 |
| 2M |
| 27 October 2026 | 171.55 | 172.80 | 170.17 | 170.89 | 1M |
| 26 October 2026 | 168.63 | 171.73 | 168.33 | 169.94 | 2M |
| 23 October 2026 | 166.37 | 168.82 | 165.57 | 167.83 | 2M |
| 22 October 2026 | 166.64 | 170.00 | 165.54 | 167.84 | 2M |
| 21 October 2026 | 169.08 | 169.34 | 166.89 | 168.95 | 2M |
| 20 October 2026 | 164.60 | 168.18 | 164.60 | 166.58 | 2M |
| 19 October 2026 | 165.39 | 166.24 | 164.43 | 165.43 | 2M |
| 16 October 2026 | 168.49 | 170.14 | 163.03 | 165.72 | 4M |
| 15 October 2026 | 167.40 | 168.13 | 162.65 | 167.60 | 4M |
| 14 October 2026 | 161.90 | 166.98 | 156.50 | 166.89 | 6M |
| 13 October 2026 | 175.95 | 176.36 | 171.74 | 174.10 | 3M |
| 12 October 2026 | 174.86 | 176.30 | 174.40 | 174.93 | 1M |
| 9 October 2026 | 176.18 | 176.47 | 173.29 | 174.96 | 1M |
| 8 October 2026 | 173.31 | 175.61 | 172.97 | 175.09 | 2M |
| 7 October 2026 | 173.48 | 174.34 | 171.17 | 174.19 | 2M |
| 6 October 2026 | 177.04 | 177.04 | 173.88 | 175.75 | 2M |
| 5 October 2026 | 176.56 | 177.14 | 174.15 | 176.37 | 2M |
| 2 October 2026 | 175.00 | 176.68 | 174.26 | 175.96 | 2M |
| 1 October 2026 | 172.59 | 174.64 | 170.05 | 174.62 | 2M |
| 30 September 2026 | 177.47 | 178.28 | 174.50 | 174.59 | 2M |
| 29 September 2026 | 179.47 | 180.15 | 176.45 | 177.78 | 2M |
| 28 September 2026 | 180.55 | 181.24 | 179.42 | 179.73 | 2M |
| 25 September 2026 | 181.58 | 182.93 | 179.50 | 181.34 | 1M |
| 24 September 2026 | 180.52 | 182.17 | 179.09 | 181.09 | 3M |
| 23 September 2026 | 179.10 | 182.86 | 178.85 | 179.95 | 2M |
| 22 September 2026 | 184.00 | 184.01 | 176.96 | 180.25 | 4M |
| 21 September 2026 | 185.01 | 185.46 | 183.05 | 184.40 | 2M |
| 18 September 2026 | 182.02 | 183.10 | 180.51 | 182.87 | 6M |
| 17 September 2026 | 185.31 | 185.47 | 182.21 | 183.07 | 1M |
| 16 September 2026 | 185.80 | 187.11 | 180.46 | 182.90 | 2M |
| 15 September 2026 | 187.45 | 187.45 | 181.51 | 185.13 | 2M |
| 14 September 2026 | 191.25 | 192.02 | 186.34 | 188.16 | 2M |
| 11 September 2026 | 194.05 | 194.52 | 191.00 | 193.40 | 2M |
| 10 September 2026 | 191.43 | 192.90 | 190.83 | 191.30 | 1M |
| 9 September 2026 | 190.90 | 193.63 | 189.38 | 191.89 | 1M |
| 8 September 2026 | 193.09 | 194.52 | 190.89 | 191.88 | 2M |
| 4 September 2026 | 192.13 | 195.40 | 192.13 | 194.26 | 1M |
| 3 September 2026 | 191.93 | 194.29 | 191.26 | 193.94 | 2M |
| 2 September 2026 | 187.58 | 192.87 | 187.58 | 190.04 | 1M |
| 1 September 2026 | 189.78 | 191.86 | 186.71 | 187.79 | 1M |
| 31 August 2026 | 193.33 | 194.28 | 190.80 | 191.38 | 2M |
| 28 August 2026 | 193.91 | 194.25 | 192.14 | 193.33 | 627,400 |
| 27 August 2026 | 192.78 | 195.93 | 192.36 | 193.37 | 965,100 |
| 26 August 2026 | 193.14 | 194.52 | 191.11 | 193.62 | 1M |
| 25 August 2026 | 190.94 | 193.51 | 189.36 | 192.95 | 1M |
| 24 August 2026 | 187.15 | 191.38 | 187.01 | 190.92 | 2M |
| 21 August 2026 | 185.09 | 187.42 | 185.03 | 187.13 | 2M |
| 20 August 2026 | 185.27 | 187.79 | 182.96 | 183.07 | 1M |
| 19 August 2026 | 192.78 | 193.31 | 185.27 | 185.81 | 2M |
| 18 August 2026 | 192.77 | 193.18 | 190.98 | 191.87 | 1M |
| 17 August 2026 | 191.40 | 195.18 | 191.01 | 193.04 | 2M |
| 14 August 2026 | 189.30 | 192.02 | 188.80 | 191.74 | 1M |
| 13 August 2026 | 190.00 | 191.61 | 189.10 | 189.85 | 1M |
| 12 August 2026 | 188.81 | 190.44 | 187.83 | 190.11 | 990,200 |
| 11 August 2026 | 186.71 | 188.89 | 186.00 | 187.22 | 1M |
| 10 August 2026 | 184.12 | 187.04 | 183.46 | 186.68 | 2M |
| 7 August 2026 | 183.73 | 185.88 | 181.98 | 184.68 | 1M |
| 6 August 2026 | 187.69 | 188.62 | 184.46 | 184.92 | 2M |
| 5 August 2026 | 186.54 | 188.85 | 186.46 | 187.05 | 1M |
| 4 August 2026 | 185.47 | 187.33 | 184.73 | 185.23 | 2M |
| 3 August 2026 | 184.16 | 184.43 | 180.94 | 183.67 | 1M |
| 31 July 2026 | 181.16 | 185.21 | 181.16 | 184.16 | 2M |
| 30 July 2026 | 178.12 | 183.22 | 177.23 | 182.82 | 2M |
| 29 July 2026 | 182.00 | 183.75 | 175.50 | 176.04 | 2M |
| 28 July 2026 | 183.11 | 185.05 | 180.16 | 182.57 | 2M |
| 27 July 2026 | 185.40 | 187.00 | 182.31 | 184.66 | 2M |
| 24 July 2026 | 184.52 | 186.34 | 183.40 | 185.40 | 2M |
| 23 July 2026 | 184.72 | 185.99 | 183.00 | 184.21 | 2M |
| 22 July 2026 | 182.71 | 185.45 | 181.65 | 185.24 | 2M |
| 21 July 2026 | 184.17 | 185.09 | 182.32 | 183.30 | 2M |
| 20 July 2026 | 184.15 | 185.85 | 181.29 | 182.58 | 3M |
| 17 July 2026 | 181.41 | 186.50 | 179.35 | 182.50 | 3M |
| 16 July 2026 | 187.30 | 192.51 | 181.62 | 185.66 | 6M |
| 15 July 2026 | 184.57 | 186.99 | 184.24 | 186.59 | 4M |
| 14 July 2026 | 178.71 | 184.59 | 178.36 | 183.65 | 3M |
| 13 July 2026 | 180.40 | 181.27 | 177.03 | 178.17 | 2M |
| 10 July 2026 | 181.12 | 182.09 | 177.63 | 180.22 | 2M |
| 9 July 2026 | 178.75 | 183.32 | 178.75 | 180.16 | 2M |
| 8 July 2026 | 179.00 | 179.28 | 174.19 | 177.42 | 3M |
| 7 July 2026 | 176.65 | 180.86 | 175.91 | 179.94 | 2M |
| 6 July 2026 | 171.54 | 175.96 | 171.34 | 175.96 | 3M |
| 2 July 2026 | 171.06 | 171.78 | 168.02 | 170.69 | 1M |
| 1 July 2026 | 168.76 | 172.32 | 168.02 | 169.67 | 1M |
| 30 June 2026 | 171.72 | 171.72 | 169.01 | 169.60 | 2M |
| 29 June 2026 | 168.69 | 171.94 | 168.25 | 170.18 | 2M |
| 26 June 2026 | 169.79 | 171.16 | 164.74 | 168.11 | 4M |
| 25 June 2026 | 171.45 | 172.65 | 168.72 | 169.51 | 2M |
| 24 June 2026 | 173.19 | 174.49 | 167.99 | 168.87 | 4M |
| 23 June 2026 | 172.98 | 175.46 | 171.42 | 173.73 | 2M |
| 22 June 2026 | 170.58 | 173.83 | 170.12 | 173.71 | 3M |
| 18 June 2026 | 172.92 | 174.66 | 167.94 | 168.31 | 7M |
| 17 June 2026 | 171.30 | 174.03 | 170.62 | 171.10 | 2M |
| 16 June 2026 | 169.06 | 172.63 | 168.62 | 171.29 | 2M |
| 15 June 2026 | 170.00 | 170.54 | 166.91 | 167.37 | 2M |
| 12 June 2026 | 166.00 | 168.29 | 165.42 | 167.63 | 2M |
| 11 June 2026 | 162.78 | 165.57 | 162.02 | 164.85 | 3M |
| 10 June 2026 | 163.20 | 164.35 | 158.68 | 161.80 | 3M |
| 9 June 2026 | 163.47 | 164.05 | 159.13 | 163.25 | 2M |
| 8 June 2026 | 162.35 | 163.58 | 161.73 | 161.81 | 1M |
| 5 June 2026 | 162.29 | 163.37 | 160.29 | 161.75 | 2M |
| 4 June 2026 | 158.02 | 163.95 | 158.02 | 162.75 | 2M |
| 3 June 2026 | 159.28 | 159.50 | 155.69 | 157.88 | 1M |
| 2 June 2026 | 159.28 | 161.80 | 158.93 | 159.78 | 2M |
| 1 June 2026 | 155.34 | 160.08 | 155.09 | 159.79 | 1M |
| 29 May 2026 | 157.63 | 158.72 | 154.96 | 155.64 | 4M |
| 28 May 2026 | 157.12 | 158.60 | 156.07 | 157.61 | 2M |
| 27 May 2026 | 158.42 | 159.31 | 155.72 | 157.92 | 2M |
| 26 May 2026 | 155.35 | 158.86 | 155.35 | 158.52 | 2M |
| 22 May 2026 | 154.03 | 155.02 | 153.51 | 153.95 | 2M |
| 21 May 2026 | 153.15 | 154.79 | 152.22 | 153.69 | 2M |
| 20 May 2026 | 151.94 | 155.05 | 150.96 | 154.07 | 2M |
| 19 May 2026 | 153.07 | 153.27 | 150.12 | 150.88 | 2M |
| 18 May 2026 | 152.46 | 154.51 | 151.79 | 153.74 | 2M |
| 15 May 2026 | 152.24 | 154.18 | 151.15 | 152.85 | 2M |
| 14 May 2026 | 153.00 | 154.33 | 151.62 | 153.76 | 2M |
| 13 May 2026 | 150.48 | 152.36 | 149.44 | 151.58 | 2M |
| 12 May 2026 | 149.51 | 150.97 | 147.83 | 150.45 | 2M |
| 11 May 2026 | 150.01 | 151.14 | 149.06 | 150.17 | 2M |
| 8 May 2026 | 149.60 | 150.28 | 148.72 | 149.49 | 1M |
| 7 May 2026 | 151.21 | 152.15 | 148.28 | 148.78 | 2M |
| 6 May 2026 | 150.55 | 152.35 | 150.06 | 151.24 | 2M |
| 5 May 2026 | 148.78 | 150.40 | 148.08 | 148.68 | 2M |
| 4 May 2026 | 151.21 | 151.83 | 147.40 | 148.08 | 2M |
| 1 May 2026 | 153.26 | 154.28 | 151.69 | 152.00 | 2M |
| 30 April 2026 | 150.62 | 153.24 | 149.10 | 152.84 | 3M |
| 29 April 2026 | 152.60 | 153.10 | 149.56 | 150.70 | 2M |
| 28 April 2026 | 154.69 | 155.46 | 151.92 | 152.48 | 2M |
| 27 April 2026 | 150.63 | 154.24 | 150.61 | 154.02 | 2M |
| 24 April 2026 | 151.69 | 151.69 | 150.31 | 150.74 | 1M |
| 23 April 2026 | 152.68 | 153.99 | 149.47 | 151.25 | 2M |
| 22 April 2026 | 154.38 | 154.63 | 151.97 | 152.40 | 2M |
| 21 April 2026 | 150.47 | 156.18 | 150.47 | 153.57 | 4M |
| 20 April 2026 | 146.57 | 150.28 | 145.97 | 150.18 | 3M |
| 17 April 2026 | 144.78 | 148.99 | 143.79 | 145.43 | 3M |
| 16 April 2026 | 142.50 | 144.48 | 141.53 | 141.90 | 3M |
| 15 April 2026 | 142.33 | 143.59 | 140.96 | 142.74 | 2M |
| 14 April 2026 | 142.00 | 142.76 | 140.35 | 141.78 | 2M |
| 13 April 2026 | 138.02 | 141.73 | 137.84 | 141.62 | 3M |
| 10 April 2026 | 138.45 | 139.90 | 137.91 | 139.42 | 2M |
| 9 April 2026 | 135.94 | 138.61 | 135.51 | 138.49 | 2M |
| 8 April 2026 | 134.40 | 136.36 | 134.13 | 136.13 | 2M |
| 7 April 2026 | 129.37 | 131.89 | 127.53 | 131.21 | 2M |
| 6 April 2026 | 130.73 | 130.89 | 129.16 | 130.20 | 1M |
| 2 April 2026 | 125.80 | 129.62 | 125.64 | 128.80 | 2M |
| 1 April 2026 | 127.21 | 129.34 | 126.78 | 128.25 | 2M |
| 31 March 2026 | 125.53 | 127.15 | 123.88 | 126.56 | 2M |
| 30 March 2026 | 124.36 | 124.71 | 122.70 | 123.42 | 1M |
| 27 March 2026 | 124.75 | 125.09 | 121.88 | 122.52 | 2M |
| 26 March 2026 | 125.80 | 127.02 | 124.88 | 125.66 | 2M |
| 25 March 2026 | 127.59 | 128.52 | 125.73 | 126.92 | 1M |
| 24 March 2026 | 122.71 | 127.73 | 121.97 | 126.28 | 2M |
| 23 March 2026 | 124.96 | 125.45 | 122.50 | 123.23 | 2M |
| 20 March 2026 | 120.78 | 122.05 | 120.16 | 121.97 | 4M |
| 19 March 2026 | 119.67 | 122.35 | 119.11 | 120.95 | 2M |
| 18 March 2026 | 120.73 | 123.08 | 120.66 | 121.09 | 2M |
| 17 March 2026 | 122.00 | 123.41 | 121.13 | 121.56 | 2M |
| 16 March 2026 | 122.71 | 123.65 | 120.07 | 120.22 | 2M |
| 13 March 2026 | 124.04 | 125.00 | 121.17 | 121.34 | 2M |
| 12 March 2026 | 123.33 | 123.88 | 121.21 | 123.21 | 3M |
| 11 March 2026 | 122.18 | 126.20 | 121.55 | 126.00 | 3M |
| 10 March 2026 | 122.74 | 124.96 | 121.35 | 122.55 | 2M |
| 9 March 2026 | 118.66 | 122.26 | 116.15 | 121.93 | 2M |
| 6 March 2026 | 122.45 | 122.55 | 119.06 | 121.04 | 3M |
| 5 March 2026 | 125.00 | 126.31 | 123.93 | 125.14 | 3M |
| 4 March 2026 | 127.16 | 127.78 | 125.14 | 126.54 | 2M |
| 3 March 2026 | 125.77 | 127.75 | 123.37 | 125.91 | 2M |
| 2 March 2026 | 125.70 | 130.13 | 125.22 | 129.46 | 2M |
| 27 February 2026 | 130.16 | 131.23 | 126.25 | 128.62 | 4M |
| 26 February 2026 | 132.10 | 134.00 | 131.77 | 132.27 | 2M |
| 25 February 2026 | 128.25 | 131.69 | 127.64 | 131.62 | 2M |
| 24 February 2026 | 124.47 | 128.00 | 123.41 | 127.23 | 2M |
| 23 February 2026 | 127.10 | 128.39 | 123.30 | 125.13 | 2M |
| 20 February 2026 | 127.40 | 128.75 | 125.61 | 127.94 | 1M |
| 19 February 2026 | 128.15 | 129.25 | 126.21 | 127.87 | 1M |
| 18 February 2026 | 128.65 | 131.46 | 128.35 | 129.68 | 2M |
| 17 February 2026 | 128.00 | 130.46 | 127.34 | 128.00 | 2M |
| 13 February 2026 | 125.30 | 128.68 | 123.63 | 127.97 | 2M |
| 12 February 2026 | 132.90 | 133.24 | 122.87 | 126.31 | 3M |
| 11 February 2026 | 132.65 | 133.88 | 129.48 | 131.61 | 2M |
| 10 February 2026 | 133.72 | 135.36 | 129.13 | 132.23 | 2M |
| 9 February 2026 | 132.00 | 134.98 | 131.81 | 134.28 | 2M |
| 6 February 2026 | 131.00 | 133.11 | 130.41 | 132.35 | 1M |
| 5 February 2026 | 131.13 | 131.89 | 127.71 | 128.71 | 2M |
| 4 February 2026 | 130.07 | 132.66 | 130.02 | 132.03 | 2M |
| 3 February 2026 | 132.81 | 134.20 | 128.82 | 130.09 | 2M |
| 2 February 2026 | 130.42 | 133.04 | 129.90 | 132.58 | 2M |
| 30 January 2026 | 130.63 | 132.04 | 129.67 | 130.86 | 2M |
| 29 January 2026 | 129.08 | 131.46 | 128.59 | 131.43 | 2M |
| 28 January 2026 | 127.61 | 128.97 | 127.14 | 128.02 | 2M |
| 27 January 2026 | 127.89 | 129.02 | 127.43 | 127.62 | 2M |
| 26 January 2026 | 126.47 | 127.96 | 126.26 | 127.59 | 2M |
| 23 January 2026 | 127.64 | 127.98 | 125.59 | 126.09 | 2M |
| 22 January 2026 | 127.99 | 130.30 | 127.36 | 128.46 | 2M |
| 21 January 2026 | 125.99 | 129.86 | 125.99 | 126.91 | 3M |
| 20 January 2026 | 127.21 | 127.24 | 123.12 | 125.31 | 4M |
| 16 January 2026 | 132.01 | 133.48 | 127.93 | 128.02 | 4M |
| 15 January 2026 | 135.00 | 137.05 | 135.00 | 136.29 | 2M |
| 14 January 2026 | 132.43 | 134.79 | 131.82 | 134.72 | 3M |
| 13 January 2026 | 133.09 | 133.66 | 131.69 | 132.81 | 2M |
| 12 January 2026 | 131.41 | 133.20 | 131.00 | 133.09 | 2M |
| 9 January 2026 | 132.84 | 133.68 | 132.28 | 132.57 | 2M |
| 8 January 2026 | 131.88 | 133.22 | 131.54 | 132.80 | 2M |
| 7 January 2026 | 133.41 | 133.89 | 131.58 | 132.45 | 3M |
| 6 January 2026 | 133.38 | 134.57 | 131.92 | 134.32 | 2M |
| 5 January 2026 | 128.93 | 134.67 | 128.57 | 133.01 | 2M |
| 2 January 2026 | 128.59 | 129.12 | 127.02 | 129.07 | 2M |
| 31 December 2025 | 130.51 | 130.64 | 128.99 | 129.01 | 2M |
| 30 December 2025 | 131.79 | 131.79 | 129.95 | 130.34 | 1M |
| 29 December 2025 | 132.23 | 132.95 | 130.62 | 131.69 | 2M |
| 26 December 2025 | 132.08 | 132.66 | 131.78 | 132.28 | 1M |
| 24 December 2025 | 131.18 | 133.00 | 130.74 | 132.22 | 566,600 |
| 23 December 2025 | 130.90 | 131.30 | 130.01 | 130.70 | 3M |
| 22 December 2025 | 129.12 | 130.98 | 129.00 | 130.87 | 3M |
| 19 December 2025 | 127.45 | 128.78 | 127.45 | 128.50 | 4M |
| 18 December 2025 | 128.18 | 129.00 | 126.76 | 127.37 | 2M |
| 17 December 2025 | 127.95 | 129.07 | 126.73 | 127.36 | 2M |
| 16 December 2025 | 129.28 | 129.63 | 126.49 | 127.15 | 2M |
| 15 December 2025 | 128.88 | 130.07 | 128.14 | 128.95 | 3M |
| 12 December 2025 | 130.19 | 131.36 | 127.09 | 127.67 | 2M |
| 11 December 2025 | 128.79 | 130.03 | 127.98 | 129.60 | 2M |
| 10 December 2025 | 126.02 | 128.93 | 122.04 | 128.92 | 3M |
| 9 December 2025 | 124.00 | 127.07 | 123.98 | 126.16 | 2M |
| 8 December 2025 | 123.60 | 124.12 | 122.15 | 124.07 | 2M |
| 5 December 2025 | 121.40 | 124.21 | 121.25 | 123.61 | 2M |
| 4 December 2025 | 120.74 | 122.62 | 120.50 | 121.87 | 2M |
| 3 December 2025 | 118.99 | 121.04 | 118.99 | 120.90 | 2M |
| 2 December 2025 | 119.01 | 119.94 | 118.22 | 119.02 | 1M |
| 1 December 2025 | 117.90 | 119.29 | 117.68 | 118.12 | 2M |
| 28 November 2025 | 118.19 | 119.39 | 118.08 | 119.02 | 487,100 |
| 26 November 2025 | 116.30 | 118.44 | 116.14 | 117.66 | 1M |
| 25 November 2025 | 115.12 | 116.68 | 114.54 | 116.09 | 2M |
| 24 November 2025 | 114.52 | 115.71 | 113.62 | 115.10 | 2M |
| 21 November 2025 | 113.93 | 115.98 | 112.82 | 114.36 | 2M |
| 20 November 2025 | 115.46 | 116.61 | 113.08 | 113.30 | 1M |
| 19 November 2025 | 113.28 | 114.35 | 113.00 | 114.00 | 821,700 |
| 18 November 2025 | 112.33 | 114.51 | 111.63 | 113.20 | 2M |
| 17 November 2025 | 116.46 | 116.50 | 112.29 | 112.84 | 2M |
| 14 November 2025 | 117.47 | 118.44 | 116.49 | 116.84 | 1M |
| 13 November 2025 | 121.04 | 121.64 | 117.98 | 118.28 | 1M |
| 12 November 2025 | 120.02 | 122.69 | 120.02 | 121.11 | 2M |
| 11 November 2025 | 119.91 | 120.81 | 119.29 | 119.43 | 1M |
| 10 November 2025 | 118.72 | 120.40 | 118.17 | 119.69 | 1M |
| 7 November 2025 | 116.76 | 118.50 | 115.30 | 118.31 | 2M |
| 6 November 2025 | 116.89 | 118.17 | 116.18 | 117.27 | 1M |
| 5 November 2025 | 116.44 | 117.41 | 115.25 | 116.90 | 2M |
| 4 November 2025 | 114.99 | 116.89 | 114.72 | 116.15 | 2M |
| 3 November 2025 | 115.37 | 116.73 | 114.41 | 116.69 | 2M |
| 31 October 2025 | 114.48 | 116.11 | 113.83 | 115.66 | 2M |
| 30 October 2025 | 116.34 | 117.27 | 115.19 | 115.22 | 3M |
| 29 October 2025 | 118.00 | 119.33 | 116.29 | 116.75 | 3M |