NTRS: Northern Trust Corporation
$ 138.13 |
|
-1.58 -1.13% |
|
| Open: | 139.81 |
| High: | 139.85 |
| Low: | 138.04 |
| Volume: | 411,047 |
$ 139.71
-0.43 -0.31%
| Open: | 140.08 |
| High: | 140.15 |
| Low: | 139.17 |
| Volume: | 68,892 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 139.81 | 139.85 | 138.04 | 138.13 | 411,047 | -1.58 | -1.13 |
| 2025-12-29 | 140.08 | 140.15 | 139.17 | 139.71 | 68,892 | -0.43 | -0.31 |
| 2025-12-26 | 140.93 | 140.95 | 139.59 | 140.14 | 440,648 | -0.56 | -0.40 |
| 2025-12-24 | 140.50 | 141.21 | 139.40 | 140.70 | 295,457 | +0.51 | +0.36 |
| 2025-12-23 | 140.43 | 141.25 | 139.58 | 140.19 | 1,169,163 | -0.07 | -0.05 |
| 2025-12-22 | 139.65 | 140.71 | 138.59 | 140.26 | 766,356 | +0.80 | +0.57 |
| 2025-12-19 | 138.36 | 139.77 | 138.18 | 139.46 | 3,248,847 | +1.13 | +0.82 |
| 2025-12-18 | 138.91 | 139.70 | 137.60 | 138.33 | 846,808 | +0.55 | +0.40 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 141.25 On 2025-12-23 |
138.04 On 2025-12-30 |
-2.13 | -1.52 | 141.25 On 2025-12-23 |
138.04 On 2025-12-30 |
-2.27 | 139.77 |
| 10D | 141.25 On 2025-12-23 |
137.44 On 2025-12-16 |
-1.49 | -1.07 | 141.25 On 2025-12-23 |
138.04 On 2025-12-30 |
-2.27 | 139.30 |
| 20D | 141.25 On 2025-12-23 |
130.37 On 2025-12-02 |
7.15 | 5.46 | 140.75 On 2025-12-12 |
137.44 On 2025-12-16 |
-2.35 | 137.23 |
| WTD | 140.15 On 2025-12-29 |
138.04 On 2025-12-30 |
-2.01 | -1.43 | 140.15 On 2025-12-29 |
138.04 On 2025-12-30 |
-1.51 | 138.92 |
| MTD | 141.25 On 2025-12-23 |
130.37 On 2025-12-02 |
7.15 | 5.46 | 140.75 On 2025-12-12 |
137.44 On 2025-12-16 |
-2.35 | 137.23 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |