SPOT: Spotify Technology S.A.
$ 695.48 |
|
-25.43 -3.53% |
|
| Open: | 713.15 |
| High: | 719.00 |
| Low: | 685.47 |
| Volume: | 2,148,363 |
$ 720.91
+15.36 +2.18%
| Open: | 703.08 |
| High: | 724.78 |
| Low: | 693.48 |
| Volume: | 1,655,438 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 713.15 | 719.00 | 685.47 | 695.48 | 2,148,349 | -25.43 | -3.53 |
| 2025-07-17 | 703.08 | 724.78 | 693.48 | 720.91 | 1,655,438 | +15.36 | +2.18 |
| 2025-07-16 | 705.49 | 712.85 | 698.64 | 705.55 | 1,328,417 | -4.91 | -0.69 |
| 2025-07-15 | 717.49 | 718.24 | 696.66 | 710.46 | 1,809,030 | -7.03 | -0.98 |
| 2025-07-14 | 711.89 | 723.87 | 707.15 | 717.49 | 1,256,767 | +8.34 | +1.18 |
| 2025-07-11 | 709.00 | 714.10 | 699.83 | 709.15 | 1,267,747 | -0.80 | -0.11 |
| 2025-07-10 | 720.57 | 726.82 | 699.00 | 709.95 | 1,332,256 | -12.17 | -1.69 |
| 2025-07-09 | 722.44 | 731.98 | 713.50 | 722.12 | 1,361,831 | +0.73 | +0.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 724.78 On 2025-07-17 |
685.47 On 2025-07-18 |
-13.67 | -1.93 | 724.78 On 2025-07-17 |
685.47 On 2025-07-18 |
-5.42 | 709.98 |
| 10D | 743.99 On 2025-07-08 |
685.47 On 2025-07-18 |
-29.57 | -4.08 | 743.99 On 2025-07-08 |
685.47 On 2025-07-18 |
-7.87 | 714.88 |
| 20D | 785.00 On 2025-06-27 |
685.47 On 2025-07-18 |
-14.71 | -2.07 | 785.00 On 2025-06-27 |
685.47 On 2025-07-18 |
-12.68 | 727.32 |
| WTD | 724.78 On 2025-07-17 |
685.47 On 2025-07-18 |
-13.67 | -1.93 | 724.78 On 2025-07-17 |
685.47 On 2025-07-18 |
-5.42 | 709.98 |
| MTD | 769.71 On 2025-07-01 |
685.47 On 2025-07-18 |
-71.86 | -9.36 | 769.71 On 2025-07-01 |
685.47 On 2025-07-18 |
-10.94 | 715.82 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |