SPOT: Spotify Technology S.A.
$ 275.83 |
|
-13.37 -4.62% |
Open: | 284.80 |
High: | 285.00 |
Low: | 270.45 |
Volume: | 4,243,164 |
$ 289.20
-4.38 -1.49%
Open: | 294.78 |
High: | 296.80 |
Low: | 288.67 |
Volume: | 2,026,653 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-19 | 284.80 | 285.00 | 270.45 | 275.83 | 4,243,164 | -13.37 | -4.62 |
2024-04-18 | 294.78 | 296.80 | 288.67 | 289.20 | 2,026,653 | -4.38 | -1.49 |
2024-04-17 | 298.32 | 300.05 | 293.27 | 293.58 | 1,470,750 | -4.50 | -1.51 |
2024-04-16 | 291.13 | 300.93 | 289.01 | 298.08 | 1,583,780 | +7.56 | +2.60 |
2024-04-15 | 302.72 | 304.59 | 290.35 | 290.52 | 1,943,221 | -9.93 | -3.31 |
2024-04-12 | 301.00 | 303.36 | 299.00 | 300.45 | 1,419,917 | -3.12 | -1.03 |
2024-04-11 | 300.79 | 305.74 | 299.02 | 303.57 | 1,132,393 | +3.58 | +1.19 |
2024-04-10 | 297.79 | 303.45 | 296.00 | 299.99 | 1,508,644 | -0.74 | -0.25 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 304.59 On 2024-04-15 |
270.45 On 2024-04-19 |
-24.62 | -8.19 | 304.59 On 2024-04-15 |
270.45 On 2024-04-19 |
-11.21 | 289.44 |
10D | 313.16 On 2024-04-08 |
270.45 On 2024-04-19 |
-34.48 | -11.11 | 313.16 On 2024-04-08 |
270.45 On 2024-04-19 |
-13.64 | 296.10 |
20D | 313.16 On 2024-04-08 |
257.56 On 2024-03-27 |
16.19 | 6.24 | 313.16 On 2024-04-08 |
270.45 On 2024-04-19 |
-13.64 | 285.44 |
WTD | 304.59 On 2024-04-15 |
270.45 On 2024-04-19 |
-24.62 | -8.19 | 304.59 On 2024-04-15 |
270.45 On 2024-04-19 |
-11.21 | 289.44 |
MTD | 313.16 On 2024-04-08 |
260.80 On 2024-04-01 |
11.93 | 4.52 | 313.16 On 2024-04-08 |
270.45 On 2024-04-19 |
-13.64 | 293.00 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,986.40 | +211.02 | +0.56 | 420,487,224 |
DJTA
Dow Jones Transportation Average |
15,083.72 | +136.79 | +0.92 | 119,304,011 |
SPX
S&P 500 Index |
4,967.23 | -43.89 | -0.88 | |
OEX
S&P 100 Index |
2,348.68 | -29.96 | -1.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,037.65 | -356.67 | -2.05 | |
NYA
NYSE Composite Index |
17,458.77 | +70.68 | +0.41 | |
XAX
NYSE AMEX Composite Index |
4,834.86 | +56.67 | +1.19 | |
RUI
RUSSELL 1000 Index |
2,721.15 | -21.98 | -0.80 | |
RUT
Russell 2000 Index |
1,947.66 | +4.70 | +0.24 | |
RUA
Russell 3000 Index |
2,840.52 | -21.44 | -0.75 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.71 | +0.71 | +3.94 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.59 | +0.18 | +0.84 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | +0.40 | +2.02 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.59 | +3.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,418.66 | -166.54 | -1.94 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
SPOT
Spotify Technology S.A. |
275.83 | -13.37 | -4.62 | 4,243,164 |