DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, July 18th, 2025

$ 443.26

-1.96 -0.44%

Open: 445.73
High: 445.78
Low: 442.12
Volume: 3,898,173
Previous Close on Thursday, July 17th, 2025

$ 445.22

+2.86 +0.65%

Open: 442.05
High: 445.61
Low: 441.98
Volume: 3,566,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 445.73 445.78 442.12 443.26 3,898,172 -1.96 -0.44
2025-07-17 442.05 445.61 441.98 445.22 3,566,607 +2.86 +0.65
2025-07-16 441.86 442.61 437.64 442.36 4,067,286 +2.21 +0.50
2025-07-15 444.58 445.17 440.14 440.15 3,802,673 -4.43 -1.00
2025-07-14 443.11 444.76 442.48 444.58 2,242,393 +1.01 +0.23
2025-07-11 443.67 444.46 442.76 443.57 3,345,528 -2.93 -0.66
2025-07-10 444.38 447.81 443.70 446.50 2,206,672 +1.98 +0.45
2025-07-09 444.39 445.60 442.28 444.52 3,249,224 +2.14 +0.48
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 445.78
On 2025-07-18		 437.64
On 2025-07-16		 -0.31 -0.07 445.17
On 2025-07-15		 437.64
On 2025-07-16		 -1.69 443.11
10D 447.84
On 2025-07-07		 437.64
On 2025-07-16		 -4.83 -1.08 447.84
On 2025-07-07		 437.64
On 2025-07-16		 -2.28 443.65
20D 448.86
On 2025-07-03		 419.62
On 2025-06-23		 20.42 4.83 448.86
On 2025-07-03		 437.64
On 2025-07-16		 -2.50 439.75
WTD 445.78
On 2025-07-18		 437.64
On 2025-07-16		 -0.31 -0.07 445.17
On 2025-07-15		 437.64
On 2025-07-16		 -1.69 443.11
MTD 448.86
On 2025-07-03		 437.64
On 2025-07-16		 2.61 0.59 448.86
On 2025-07-03		 437.64
On 2025-07-16		 -2.50 444.17
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DIA

SPDR Dow Jones Industrial Average ETF

443.26 -1.96 -0.44 3,898,173