NTRS: Northern Trust Corporation
$ 87.43 |
|
-1.84 -2.06% |
|
| Open: | 88.42 |
| High: | 89.48 |
| Low: | 86.66 |
| Volume: | 1,335,790 |
$ 89.27
-0.54 -0.60%
| Open: | 90.36 |
| High: | 91.16 |
| Low: | 89.19 |
| Volume: | 1,536,742 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 88.42 | 89.48 | 86.66 | 87.43 | 1,335,790 | -1.84 | -2.06 |
| 2025-04-15 | 90.36 | 91.16 | 89.19 | 89.27 | 1,536,742 | -0.54 | -0.60 |
| 2025-04-14 | 89.30 | 90.27 | 88.42 | 89.81 | 1,419,963 | +1.52 | +1.72 |
| 2025-04-11 | 87.00 | 89.08 | 85.54 | 88.29 | 2,003,303 | +0.35 | +0.40 |
| 2025-04-10 | 91.23 | 91.31 | 85.69 | 87.94 | 2,090,130 | -5.38 | -5.76 |
| 2025-04-09 | 83.24 | 93.88 | 83.02 | 93.32 | 2,076,799 | +8.87 | +10.50 |
| 2025-04-08 | 88.43 | 89.42 | 83.04 | 84.45 | 1,441,174 | -1.05 | -1.23 |
| 2025-04-07 | 82.64 | 88.57 | 81.62 | 85.50 | 2,069,511 | -0.51 | -0.59 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 91.31 On 2025-04-10 |
85.54 On 2025-04-11 |
-5.89 | -6.31 | 91.31 On 2025-04-10 |
85.54 On 2025-04-11 |
-6.32 | 88.55 |
| 10D | 94.22 On 2025-04-03 |
81.62 On 2025-04-07 |
-11.30 | -11.45 | 94.22 On 2025-04-03 |
81.62 On 2025-04-07 |
-13.37 | 88.26 |
| 20D | 102.98 On 2025-03-26 |
81.62 On 2025-04-07 |
-11.84 | -11.93 | 102.98 On 2025-03-26 |
81.62 On 2025-04-07 |
-20.74 | 93.89 |
| WTD | 91.16 On 2025-04-15 |
86.66 On 2025-04-16 |
-0.86 | -0.97 | 91.16 On 2025-04-15 |
86.66 On 2025-04-16 |
-4.94 | 88.84 |
| MTD | 99.21 On 2025-04-02 |
81.62 On 2025-04-07 |
-11.22 | -11.37 | 99.21 On 2025-04-02 |
81.62 On 2025-04-07 |
-17.73 | 89.94 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |