DIA: SPDR Dow Jones Industrial Average ETF

As of Thursday, May 14th, 2026

$ 500.80

+3.66 +0.74%

Open: 501.39
High: 502.16
Low: 498.85
Volume: 4,676,193
Previous Close on Wednesday, May 13th, 2026

$ 497.14

-0.75 -0.15%

Open: 496.16
High: 497.61
Low: 494.64
Volume: 3,216,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 501.39 502.16 498.85 500.80 4,676,193 +3.66 +0.74
2026-05-13 496.16 497.61 494.64 497.14 3,216,338 -0.75 -0.15
2026-05-12 496.51 498.41 493.19 497.89 6,976,923 +0.78 +0.16
2026-05-11 495.80 497.84 494.76 497.11 4,064,980 +0.98 +0.20
2026-05-08 498.48 498.55 494.93 496.13 3,384,133 +0.22 +0.04
2026-05-07 500.51 501.20 494.77 495.91 4,116,023 -3.14 -0.63
2026-05-06 496.98 500.08 496.90 499.05 4,082,212 +6.09 +1.24
2026-05-05 491.89 493.59 490.03 492.96 3,123,120 +3.40 +0.69
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 502.16
On 2026-05-14		 493.19
On 2026-05-12		 4.89 0.99 498.55
On 2026-05-08		 493.19
On 2026-05-12		 -1.08 497.81
10D 502.16
On 2026-05-14		 489.00
On 2026-05-04		 4.15 0.84 499.93
On 2026-05-01		 489.00
On 2026-05-04		 -2.19 496.16
20D 502.16
On 2026-05-14		 487.00
On 2026-04-29		 15.17 3.12 498.38
On 2026-04-21		 487.00
On 2026-04-29		 -2.28 494.50
WTD 502.16
On 2026-05-14		 493.19
On 2026-05-12		 4.67 0.94 498.41
On 2026-05-12		 494.64
On 2026-05-13		 -0.76 498.24
MTD 502.16
On 2026-05-14		 489.00
On 2026-05-04		 4.15 0.84 499.93
On 2026-05-01		 489.00
On 2026-05-04		 -2.19 496.16
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
DIA

SPDR Dow Jones Industrial Average ETF

500.80 +3.66 +0.74 4,676,193