SPOT: Spotify Technology S.A.

As of Friday, December 13th, 2024

$ 483.31

+3.20 +0.67%

Open: 479.59
High: 484.60
Low: 474.54
Volume: 1,431,310
Previous Close on Thursday, December 12th, 2024

$ 480.11

+3.20 +0.67%

Open: 477.00
High: 487.82
Low: 475.00
Volume: 1,540,668
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-12-13 479.59 484.60 474.54 483.31 1,431,310 +3.20 +0.67
2024-12-12 477.00 487.82 475.00 480.11 1,540,668 +3.20 +0.67
2024-12-11 474.98 478.94 469.51 476.91 1,941,260 +5.33 +1.13
2024-12-10 480.00 488.43 465.34 471.58 2,782,619 -10.94 -2.27
2024-12-09 496.52 497.00 481.00 482.52 2,899,987 -16.11 -3.23
2024-12-06 495.22 499.02 487.69 498.63 1,832,795 +5.12 +1.04
2024-12-05 492.60 495.06 480.66 493.51 2,239,862 -8.87 -1.77
2024-12-04 493.50 506.47 490.23 502.38 2,488,530 +9.06 +1.84

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 497.00
On 2024-12-09
465.34
On 2024-12-10
-15.32 -3.07 497.00
On 2024-12-09
465.34
On 2024-12-10
-6.37 478.89
10D 506.47
On 2024-12-04
465.34
On 2024-12-10
6.35 1.33 506.47
On 2024-12-04
465.34
On 2024-12-10
-8.12 486.25
20D 506.47
On 2024-12-04
450.00
On 2024-11-19
5.81 1.22 506.47
On 2024-12-04
465.34
On 2024-12-10
-8.12 478.25
WTD 497.00
On 2024-12-09
465.34
On 2024-12-10
-15.32 -3.07 497.00
On 2024-12-09
465.34
On 2024-12-10
-6.37 478.89
MTD 506.47
On 2024-12-04
465.34
On 2024-12-10
6.35 1.33 506.47
On 2024-12-04
465.34
On 2024-12-10
-8.12 486.25
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
SPOT

Spotify Technology S.A.

483.31 +3.20 +0.67 1,431,310