NTRS: Northern Trust Corporation
$ 138.52 |
|
-1.57 -1.12% |
|
| Open: | 140.75 |
| High: | 140.75 |
| Low: | 137.58 |
| Volume: | 784,565 |
$ 140.09
+2.51 +1.82%
| Open: | 137.77 |
| High: | 140.18 |
| Low: | 136.85 |
| Volume: | 990,281 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 140.75 | 140.75 | 137.58 | 138.52 | 784,565 | -1.57 | -1.12 |
| 2025-12-11 | 137.77 | 140.18 | 136.85 | 140.09 | 990,281 | +2.51 | +1.82 |
| 2025-12-10 | 133.31 | 137.85 | 132.24 | 137.58 | 1,267,802 | +4.20 | +3.15 |
| 2025-12-09 | 133.41 | 134.92 | 132.89 | 133.38 | 793,121 | -0.11 | -0.08 |
| 2025-12-08 | 133.00 | 134.62 | 132.82 | 133.49 | 1,090,251 | +0.28 | +0.21 |
| 2025-12-05 | 132.03 | 133.72 | 131.64 | 133.21 | 789,634 | 0.00 | 0.00 |
| 2025-12-04 | 132.00 | 133.80 | 132.00 | 133.21 | 831,625 | +1.05 | +0.79 |
| 2025-12-03 | 130.40 | 132.24 | 130.40 | 132.16 | 96,417 | +1.73 | +1.33 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 140.75 On 2025-12-12 |
132.24 On 2025-12-10 |
5.31 | 3.99 | 134.62 On 2025-12-08 |
134.62 On 2025-12-08 |
0.00 | 136.61 |
| 10D | 140.75 On 2025-12-12 |
129.98 On 2025-12-01 |
7.18 | 5.47 | 133.80 On 2025-12-04 |
131.64 On 2025-12-05 |
-1.61 | 134.31 |
| 20D | 140.75 On 2025-12-12 |
121.53 On 2025-11-18 |
9.61 | 7.45 | 128.61 On 2025-11-14 |
121.53 On 2025-11-18 |
-5.51 | 130.91 |
| WTD | 140.75 On 2025-12-12 |
132.24 On 2025-12-10 |
5.31 | 3.99 | 134.62 On 2025-12-08 |
134.62 On 2025-12-08 |
0.00 | 136.61 |
| MTD | 140.75 On 2025-12-12 |
129.98 On 2025-12-01 |
7.18 | 5.47 | 133.80 On 2025-12-04 |
131.64 On 2025-12-05 |
-1.61 | 134.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |