SPOT: Spotify Technology S.A.

As of Friday, May 17th, 2024

$ 302.82

+4.70 +1.58%

Open: 299.95
High: 302.87
Low: 298.12
Volume: 893,092
Previous Close on Thursday, May 16th, 2024

$ 298.12

-4.92 -1.62%

Open: 302.54
High: 304.92
Low: 297.86
Volume: 1,060,905

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 299.95 302.87 298.12 302.82 893,092 +4.70 +1.58
2024-05-16 302.54 304.92 297.86 298.12 1,060,905 -4.92 -1.62
2024-05-15 298.85 303.07 295.39 303.04 1,780,659 +12.92 +4.45
2024-05-14 287.72 291.54 286.21 290.12 906,155 +0.41 +0.14
2024-05-13 294.65 295.41 287.17 289.71 894,520 -4.89 -1.66
2024-05-10 300.21 303.66 293.08 294.60 943,466 -4.06 -1.36
2024-05-09 298.88 301.37 294.26 298.66 843,409 +0.01 +0.00
2024-05-08 297.55 303.30 296.17 298.65 2,106,909 +0.60 +0.20
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 304.92
On 2024-05-16		 286.21
On 2024-05-14		 8.22 2.79 295.41
On 2024-05-13		 286.21
On 2024-05-14		 -3.12 296.76
10D 304.92
On 2024-05-16		 286.21
On 2024-05-14		 6.75 2.28 303.66
On 2024-05-10		 286.21
On 2024-05-14		 -5.75 297.33
20D 319.30
On 2024-04-23		 267.76
On 2024-04-22		 26.99 9.79 319.30
On 2024-04-23		 271.65
On 2024-04-25		 -14.92 292.51
WTD 304.92
On 2024-05-16		 286.21
On 2024-05-14		 8.22 2.79 295.41
On 2024-05-13		 286.21
On 2024-05-14		 -3.12 296.76
MTD 304.92
On 2024-05-16		 280.66
On 2024-05-01		 22.38 7.98 303.66
On 2024-05-10		 286.21
On 2024-05-14		 -5.75 296.00
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PBR_A

Petróleo Brasileiro S.A. - Petrobras

14.30 -0.17 -1.17 7,394,899
BX

The Blackstone Group L.P.

125.67 -2.21 -1.73 3,949,614
QTT

Qutoutiao Inc.

0.18 0.00 0.00
CE

Celanese Corporation

157.34 +1.67 +1.07 511,892
SPOT

Spotify Technology S.A.

302.82 +4.70 +1.58 893,092