SPOT: Spotify Technology S.A.

As of Friday, September 6th, 2024

$ 322.77

-5.86 -1.78%

Open: 331.26
High: 331.92
Low: 319.07
Volume: 1,162,170
Previous Close on Thursday, September 5th, 2024

$ 328.63

-0.62 -0.19%

Open: 323.38
High: 329.60
Low: 322.62
Volume: 918,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 331.26 331.92 319.07 322.77 1,162,170 -5.86 -1.78
2024-09-05 323.38 329.60 322.62 328.63 918,729 -0.62 -0.19
2024-09-04 327.80 336.38 327.07 329.25 825,555 +0.65 +0.20
2024-09-03 340.05 342.40 326.10 328.60 1,561,056 -14.28 -4.16
2024-08-30 341.17 343.51 337.47 342.88 958,141 +2.15 +0.63
2024-08-29 338.80 344.50 338.80 340.73 1,294,127 +3.17 +0.94
2024-08-28 338.31 339.54 334.09 337.56 879,324 -1.91 -0.56
2024-08-27 333.51 343.26 333.00 339.47 1,270,587 +3.40 +1.01
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 343.51
On 2024-08-30		 319.07
On 2024-09-06		 -17.96 -5.27 343.51
On 2024-08-30		 319.07
On 2024-09-06		 -7.11 330.43
10D 347.98
On 2024-08-23		 319.07
On 2024-09-06		 -19.43 -5.68 347.98
On 2024-08-23		 319.07
On 2024-09-06		 -8.31 334.85
20D 350.32
On 2024-08-22		 319.07
On 2024-09-06		 -15.55 -4.60 350.32
On 2024-08-22		 319.07
On 2024-09-06		 -8.92 337.38
WTD 342.40
On 2024-09-03		 319.07
On 2024-09-06		 -20.11 -5.87 342.40
On 2024-09-03		 319.07
On 2024-09-06		 -6.81 327.31
MTD 342.40
On 2024-09-03		 319.07
On 2024-09-06		 -20.11 -5.87 342.40
On 2024-09-03		 319.07
On 2024-09-06		 -6.81 327.31
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

322.77 -5.86 -1.78 1,162,170