NTRS: Northern Trust Corporation
$ 125.65 |
|
+0.92 +0.74% |
|
| Open: | 125.51 |
| High: | 126.40 |
| Low: | 124.71 |
| Volume: | 1,152,348 |
$ 124.73
-0.94 -0.75%
| Open: | 126.86 |
| High: | 126.95 |
| Low: | 124.44 |
| Volume: | 1,267,264 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 125.51 | 126.40 | 124.71 | 125.65 | 1,152,348 | +0.92 | +0.74 |
| 2025-08-07 | 126.86 | 126.95 | 124.44 | 124.73 | 1,267,264 | -0.94 | -0.75 |
| 2025-08-06 | 126.08 | 126.53 | 124.85 | 125.67 | 1,036,974 | -0.25 | -0.20 |
| 2025-08-05 | 128.48 | 128.65 | 125.03 | 125.92 | 1,446,288 | -1.73 | -1.36 |
| 2025-08-04 | 127.81 | 128.47 | 126.81 | 127.65 | 838,485 | +0.59 | +0.46 |
| 2025-08-01 | 127.73 | 128.53 | 125.38 | 127.06 | 1,409,350 | -2.94 | -2.26 |
| 2025-07-31 | 130.97 | 131.98 | 129.57 | 130.00 | 1,289,286 | -1.56 | -1.19 |
| 2025-07-30 | 131.46 | 132.75 | 130.70 | 131.56 | 805,324 | -0.08 | -0.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 128.65 On 2025-08-05 |
124.44 On 2025-08-07 |
-1.41 | -1.11 | 128.65 On 2025-08-05 |
124.44 On 2025-08-07 |
-3.27 | 125.92 |
| 10D | 132.75 On 2025-07-30 |
124.44 On 2025-08-07 |
-4.38 | -3.37 | 132.75 On 2025-07-30 |
124.44 On 2025-08-07 |
-6.26 | 127.97 |
| 20D | 132.75 On 2025-07-30 |
118.99 On 2025-07-23 |
-0.26 | -0.21 | 128.23 On 2025-07-18 |
118.99 On 2025-07-23 |
-7.21 | 127.24 |
| WTD | 128.65 On 2025-08-05 |
124.44 On 2025-08-07 |
-1.41 | -1.11 | 128.65 On 2025-08-05 |
124.44 On 2025-08-07 |
-3.27 | 125.92 |
| MTD | 128.65 On 2025-08-05 |
124.44 On 2025-08-07 |
-4.35 | -3.35 | 128.65 On 2025-08-05 |
124.44 On 2025-08-07 |
-3.27 | 126.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |