SPOT: Spotify Technology S.A.

As of Monday, March 18th, 2024

$ 254.15

-0.74 -0.29%

Open: 257.00
High: 257.68
Low: 251.61
Volume: 885,630
Previous Close on Friday, March 15th, 2024

$ 254.89

-2.24 -0.87%

Open: 256.99
High: 256.99
Low: 252.51
Volume: 1,432,114
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 257.00 257.68 251.61 254.15 885,630 -0.74 -0.29
2024-03-15 256.99 256.99 252.51 254.89 1,432,114 -2.24 -0.87
2024-03-14 257.55 259.40 255.59 257.13 841,023 -0.13 -0.05
2024-03-13 258.27 260.49 255.38 257.26 924,769 -0.83 -0.32
2024-03-12 255.50 259.74 254.96 258.09 1,349,252 +3.64 +1.43
2024-03-11 258.50 259.00 253.25 254.45 2,484,812 -4.95 -1.91
2024-03-08 269.50 272.44 259.24 259.40 1,952,050 -10.95 -4.05
2024-03-07 268.00 271.72 266.02 270.35 877,563 +2.32 +0.87

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 260.49
On 2024-03-13
251.61
On 2024-03-18
-0.30 -0.12 260.49
On 2024-03-13
251.61
On 2024-03-18
-3.41 256.30
10D 272.44
On 2024-03-08
251.61
On 2024-03-18
-15.85 -5.87 272.44
On 2024-03-08
251.61
On 2024-03-18
-7.65 260.08
20D 272.44
On 2024-03-08
239.66
On 2024-02-20
7.90 3.21 272.44
On 2024-03-08
251.61
On 2024-03-18
-7.65 257.19
WTD 257.68
On 2024-03-18
251.61
On 2024-03-18
-0.74 -0.29 -- -- -- 254.15
MTD 272.44
On 2024-03-08
251.61
On 2024-03-18
-2.26 -0.88 272.44
On 2024-03-08
251.61
On 2024-03-18
-7.65 261.21
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

254.15 -0.74 -0.29 885,630