NTRS: Northern Trust Corporation

As of Thursday, September 12th, 2024

$ 87.45

+0.22 +0.25%

Open: 87.61
High: 88.12
Low: 86.21
Volume: 1,760,611
Previous Close on Wednesday, September 11th, 2024

$ 87.23

-1.24 -1.40%

Open: 87.29
High: 87.55
Low: 85.63
Volume: 1,497,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 87.61 88.12 86.21 87.45 1,760,611 +0.22 +0.25
2024-09-11 87.29 87.55 85.63 87.23 1,497,288 -1.24 -1.40
2024-09-10 87.69 88.67 85.83 88.47 1,415,082 +0.71 +0.81
2024-09-09 87.52 88.67 86.85 87.76 1,172,306 +1.10 +1.27
2024-09-06 89.02 90.09 86.22 86.66 1,209,737 -3.00 -3.35
2024-09-05 90.00 90.22 89.04 89.66 797,079 +0.21 +0.23
2024-09-04 90.02 90.87 89.25 89.45 1,162,866 -0.57 -0.63
2024-09-03 90.42 91.27 89.54 90.02 1,246,736 -1.19 -1.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 90.09
On 2024-09-06		 85.63
On 2024-09-11		 -2.21 -2.46 90.09
On 2024-09-06		 85.63
On 2024-09-11		 -4.95 87.51
10D 91.36
On 2024-08-30		 85.63
On 2024-09-11		 -1.20 -1.35 91.36
On 2024-08-30		 85.63
On 2024-09-11		 -6.27 88.74
20D 91.36
On 2024-08-30		 85.63
On 2024-08-21		 2.64 3.11 91.36
On 2024-08-30		 85.63
On 2024-09-11		 -6.27 88.15
WTD 88.67
On 2024-09-09		 85.63
On 2024-09-11		 0.79 0.91 88.67
On 2024-09-09		 85.63
On 2024-09-11		 -3.43 87.73
MTD 91.27
On 2024-09-03		 85.63
On 2024-09-11		 -3.76 -4.12 91.27
On 2024-09-03		 85.63
On 2024-09-11		 -6.18 88.34
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

87.45 +0.22 +0.25 1,760,611