SPOT: Spotify Technology S.A.

As of Thursday, June 8th, 2023

$ 149.47

+1.16 +0.78%

Open: 150.27
High: 151.69
Low: 148.47
Volume: 1,218,769
Previous Close on Wednesday, June 7th, 2023

$ 148.31

-4.72 -3.08%

Open: 153.00
High: 155.68
Low: 147.54
Volume: 1,546,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 150.27 151.69 148.47 149.47 1,218,769 +1.16 +0.78
2023-06-07 153.00 155.68 147.54 148.31 1,546,844 -4.72 -3.08
2023-06-06 154.10 154.87 152.47 153.03 1,115,427 -3.31 -2.12
2023-06-05 151.10 157.13 152.09 156.34 1,824,599 +4.60 +3.03
2023-06-02 154.30 155.00 148.77 151.74 1,163,898 -2.18 -1.42
2023-06-01 150.20 154.60 149.07 153.92 1,120,049 +5.02 +3.37
2023-05-31 146.08 149.95 145.40 148.90 1,091,994 +0.89 +0.60
2023-05-30 151.85 151.85 144.57 148.01 2,286,335 -2.30 -1.53
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 157.13
On 2023-06-05		 147.54
On 2023-06-07		 -4.45 -2.89 157.13
On 2023-06-05		 147.54
On 2023-06-07		 -6.10 151.78
10D 157.13
On 2023-06-05		 144.57
On 2023-05-30		 2.43 1.65 157.13
On 2023-06-05		 147.54
On 2023-06-07		 -6.10 150.77
20D 157.13
On 2023-06-05		 141.10
On 2023-05-15		 1.73 1.17 157.13
On 2023-06-05		 147.54
On 2023-06-07		 -6.10 148.90
WTD 157.13
On 2023-06-05		 147.54
On 2023-06-07		 -2.27 -1.50 157.13
On 2023-06-05		 147.54
On 2023-06-07		 -6.10 151.79
MTD 157.13
On 2023-06-05		 147.54
On 2023-06-07		 0.57 0.38 157.13
On 2023-06-05		 147.54
On 2023-06-07		 -6.10 152.14
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,876
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,461
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,342,709
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,699,482
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,563,829
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,131,336
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65