SPOT: Spotify Technology S.A.
$ 655.26 |
|
-1.84 -0.28% |
|
| Open: | 659.00 |
| High: | 663.55 |
| Low: | 643.63 |
| Volume: | 1,630,003 |
$ 657.10
+24.25 +3.83%
| Open: | 633.09 |
| High: | 660.00 |
| Low: | 633.09 |
| Volume: | 2,581,911 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 659.00 | 663.55 | 643.63 | 655.26 | 1,628,891 | -1.84 | -0.28 |
| 2025-05-07 | 633.09 | 660.00 | 633.09 | 657.10 | 2,581,911 | +24.25 | +3.83 |
| 2025-05-06 | 632.20 | 639.98 | 627.92 | 632.85 | 1,416,289 | -4.80 | -0.75 |
| 2025-05-05 | 628.58 | 646.00 | 625.61 | 637.65 | 1,716,813 | -6.35 | -0.99 |
| 2025-05-02 | 614.98 | 653.32 | 612.00 | 644.00 | 4,844,440 | +41.74 | +6.93 |
| 2025-05-01 | 606.10 | 610.88 | 594.00 | 602.26 | 2,322,105 | -11.72 | -1.91 |
| 2025-04-30 | 571.80 | 615.25 | 565.02 | 613.98 | 4,218,408 | +37.04 | +6.42 |
| 2025-04-29 | 558.00 | 591.00 | 540.10 | 576.94 | 10,263,574 | -20.79 | -3.48 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 663.55 On 2025-05-08 |
612.00 On 2025-05-02 |
53.00 | 8.80 | 653.32 On 2025-05-02 |
625.61 On 2025-05-05 |
-4.24 | 645.37 |
| 10D | 663.55 On 2025-05-08 |
540.10 On 2025-04-29 |
49.31 | 8.14 | 627.50 On 2025-04-28 |
540.10 On 2025-04-29 |
-13.93 | 623.85 |
| 20D | 663.55 On 2025-05-08 |
537.00 On 2025-04-10 |
86.20 | 15.15 | 627.50 On 2025-04-28 |
540.10 On 2025-04-29 |
-13.93 | 597.10 |
| WTD | 663.55 On 2025-05-08 |
625.61 On 2025-05-05 |
11.26 | 1.75 | 646.00 On 2025-05-05 |
627.92 On 2025-05-06 |
-2.80 | 645.72 |
| MTD | 663.55 On 2025-05-08 |
594.00 On 2025-05-01 |
41.28 | 6.72 | 653.32 On 2025-05-02 |
625.61 On 2025-05-05 |
-4.24 | 638.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |