SPOT: Spotify Technology S.A.

As of Monday, April 15th, 2024

$ 290.52

-9.93 -3.31%

Open: 302.72
High: 304.59
Low: 290.35
Volume: 1,943,221
Previous Close on Friday, April 12th, 2024

$ 300.45

-3.12 -1.03%

Open: 301.00
High: 303.36
Low: 299.00
Volume: 1,419,917
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 302.72 304.59 290.35 290.52 1,943,221 -9.93 -3.31
2024-04-12 301.00 303.36 299.00 300.45 1,419,917 -3.12 -1.03
2024-04-11 300.79 305.74 299.02 303.57 1,132,393 +3.58 +1.19
2024-04-10 297.79 303.45 296.00 299.99 1,508,644 -0.74 -0.25
2024-04-09 308.60 309.59 299.11 300.73 2,540,016 -8.34 -2.70
2024-04-08 309.20 313.16 307.41 309.07 1,719,568 -1.24 -0.40
2024-04-05 298.68 313.07 298.68 310.31 2,986,273 +14.35 +4.85
2024-04-04 293.00 304.00 292.75 295.96 3,551,813 +4.19 +1.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 309.59
On 2024-04-09
290.35
On 2024-04-15
-18.55 -6.00 309.59
On 2024-04-09
290.35
On 2024-04-15
-6.21 299.05
10D 313.16
On 2024-04-08
261.38
On 2024-04-02
24.09 9.04 313.16
On 2024-04-08
290.35
On 2024-04-15
-7.28 297.20
20D 313.16
On 2024-04-08
249.58
On 2024-03-19
35.63 13.98 313.16
On 2024-04-08
290.35
On 2024-04-15
-7.28 279.02
WTD 304.59
On 2024-04-15
290.35
On 2024-04-15
-9.93 -3.31 -- -- -- 290.52
MTD 313.16
On 2024-04-08
260.80
On 2024-04-01
26.62 10.09 313.16
On 2024-04-08
290.35
On 2024-04-15
-7.28 294.40
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70