NTRS: Northern Trust Corporation
$ 107.32 |
|
-- 0 0% |
|
| Open: | 107.32 |
| High: | 107.32 |
| Low: | 107.32 |
| Volume: | N/A |
$ 107.32
+0.56 +0.52%
| Open: | 107.00 |
| High: | 107.56 |
| Low: | 106.19 |
| Volume: | 1,409,663 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 107.00 | 107.56 | 106.19 | 107.32 | 1,409,663 | +0.56 | +0.52 |
| 2025-05-28 | 108.95 | 109.03 | 106.08 | 106.76 | 3,060,176 | -2.19 | -2.01 |
| 2025-05-27 | 107.11 | 108.99 | 106.38 | 108.95 | 1,419,529 | +3.17 | +3.00 |
| 2025-05-23 | 104.47 | 106.15 | 104.09 | 105.78 | 1,159,565 | -0.62 | -0.58 |
| 2025-05-22 | 105.06 | 107.15 | 104.30 | 106.40 | 1,997,435 | +1.06 | +1.01 |
| 2025-05-21 | 107.06 | 107.12 | 105.23 | 105.34 | 1,295,753 | -1.98 | -1.84 |
| 2025-05-20 | 107.26 | 108.02 | 107.07 | 107.32 | 1,133,655 | -0.67 | -0.62 |
| 2025-05-19 | 107.27 | 108.45 | 105.93 | 107.99 | 1,147,040 | +0.09 | +0.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 109.03 On 2025-05-28 |
104.09 On 2025-05-23 |
1.98 | 1.88 | 107.15 On 2025-05-22 |
104.09 On 2025-05-23 |
-2.86 | 107.04 |
| 10D | 109.03 On 2025-05-28 |
104.09 On 2025-05-23 |
0.93 | 0.87 | 108.68 On 2025-05-16 |
104.09 On 2025-05-23 |
-4.22 | 107.12 |
| 20D | 109.03 On 2025-05-28 |
93.42 On 2025-05-01 |
13.34 | 14.19 | 108.68 On 2025-05-16 |
104.09 On 2025-05-23 |
-4.22 | 103.79 |
| WTD | 109.03 On 2025-05-28 |
106.08 On 2025-05-28 |
1.54 | 1.46 | 109.03 On 2025-05-28 |
106.19 On 2025-05-29 |
-2.60 | 107.68 |
| MTD | 109.03 On 2025-05-28 |
93.42 On 2025-05-01 |
13.34 | 14.19 | 108.68 On 2025-05-16 |
104.09 On 2025-05-23 |
-4.22 | 103.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,199.48 | -16.25 | -0.04 | 140,963,691 |
|
DJTA
Dow Jones Transportation Average |
14,687.83 | -57.55 | -0.39 | 30,190,665 |
|
SPX
S&P 500 Index |
5,900.87 | -11.30 | -0.19 | |
|
OEX
S&P 100 Index |
2,880.81 | -4.79 | -0.17 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,324.32 | -39.63 | -0.19 | |
|
NYA
NYSE Composite Index |
19,721.40 | -22.45 | -0.11 | |
|
XAX
NYSE AMEX Composite Index |
5,190.98 | -21.14 | -0.41 | |
|
RUI
RUSSELL 1000 Index |
3,229.28 | -6.29 | -0.19 | |
|
RUT
Russell 2000 Index |
2,066.23 | -8.55 | -0.41 | |
|
RUA
Russell 3000 Index |
3,353.50 | -6.84 | -0.20 | |
|
VIX
CBOE Volatility Index |
19.18 | 0.00 | 0.00 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.16 | +0.06 | +0.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.88 | +0.11 | +0.48 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.67 | +0.05 | +0.23 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,850.45 | -11.61 | -0.12 |