NTRS: Northern Trust Corporation

As of Monday, April 15th, 2024

$ 83.71

-0.12 -0.14%

Open: 84.80
High: 85.21
Low: 83.46
Volume: 1,524,864
Previous Close on Friday, April 12th, 2024

$ 83.83

-1.10 -1.30%

Open: 84.66
High: 85.32
Low: 83.55
Volume: 1,112,956
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 84.80 85.21 83.46 83.71 1,524,864 -0.12 -0.14
2024-04-12 84.66 85.32 83.55 83.83 1,112,956 -1.10 -1.30
2024-04-11 85.44 85.71 84.16 84.93 891,112 -0.48 -0.56
2024-04-10 86.69 86.92 85.16 85.41 830,782 -2.71 -3.08
2024-04-09 88.41 88.74 87.17 88.12 762,556 +0.11 +0.12
2024-04-08 87.30 88.44 86.88 88.01 1,166,366 +1.23 +1.42
2024-04-05 86.48 86.99 85.50 86.78 1,257,559 +0.21 +0.24
2024-04-04 88.80 88.96 86.52 86.57 1,088,964 -1.36 -1.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.74
On 2024-04-09
83.46
On 2024-04-15
-4.30 -4.89 88.74
On 2024-04-09
83.46
On 2024-04-15
-5.94 85.20
10D 88.96
On 2024-04-04
83.46
On 2024-04-15
-4.73 -5.35 88.96
On 2024-04-04
83.46
On 2024-04-15
-6.18 86.29
20D 89.25
On 2024-03-28
80.67
On 2024-03-18
2.25 2.76 89.25
On 2024-03-28
83.46
On 2024-04-15
-6.49 86.04
WTD 85.21
On 2024-04-15
83.46
On 2024-04-15
-0.12 -0.14 -- -- -- 83.71
MTD 89.18
On 2024-04-01
83.46
On 2024-04-15
-5.21 -5.86 89.18
On 2024-04-01
83.46
On 2024-04-15
-6.41 86.48
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70