SPOT: Spotify Technology S.A.
$ 563.07 |
|
-9.32 -1.63% |
|
| Open: | 564.48 |
| High: | 573.68 |
| Low: | 553.00 |
| Volume: | 1,893,244 |
$ 572.39
+23.22 +4.23%
| Open: | 556.00 |
| High: | 577.81 |
| Low: | 548.55 |
| Volume: | 2,281,564 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 564.48 | 573.68 | 553.00 | 563.07 | 1,892,898 | -9.32 | -1.63 |
| 2025-04-15 | 556.00 | 577.81 | 548.55 | 572.39 | 2,281,564 | +23.22 | +4.23 |
| 2025-04-14 | 562.00 | 565.00 | 539.65 | 549.17 | 2,123,207 | +5.51 | +1.01 |
| 2025-04-11 | 552.41 | 567.09 | 542.00 | 543.66 | 2,152,623 | -9.36 | -1.69 |
| 2025-04-10 | 560.90 | 566.00 | 537.00 | 553.02 | 1,986,267 | -16.04 | -2.82 |
| 2025-04-09 | 513.99 | 577.31 | 511.70 | 569.06 | 3,369,648 | +50.71 | +9.78 |
| 2025-04-08 | 558.00 | 558.00 | 507.80 | 518.35 | 3,220,641 | -0.62 | -0.12 |
| 2025-04-07 | 477.51 | 555.00 | 475.01 | 518.97 | 3,866,363 | +15.67 | +3.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 577.81 On 2025-04-15 |
537.00 On 2025-04-10 |
-5.99 | -1.05 | 567.09 On 2025-04-11 |
539.65 On 2025-04-14 |
-4.84 | 556.26 |
| 10D | 577.81 On 2025-04-15 |
475.01 On 2025-04-07 |
-2.34 | -0.41 | 569.73 On 2025-04-03 |
475.01 On 2025-04-07 |
-16.63 | 544.94 |
| 20D | 621.20 On 2025-03-25 |
475.01 On 2025-04-07 |
-23.16 | -3.95 | 621.20 On 2025-03-25 |
475.01 On 2025-04-07 |
-23.53 | 562.47 |
| WTD | 577.81 On 2025-04-15 |
539.65 On 2025-04-14 |
19.41 | 3.57 | 577.81 On 2025-04-15 |
553.00 On 2025-04-16 |
-4.29 | 561.54 |
| MTD | 578.94 On 2025-04-02 |
475.01 On 2025-04-07 |
13.04 | 2.37 | 578.94 On 2025-04-02 |
475.01 On 2025-04-07 |
-17.95 | 547.21 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |