DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, August 8th, 2025

$ 441.92

+2.20 +0.50%

Open: 440.81
High: 442.88
Low: 440.31
Volume: 3,565,862
Previous Close on Thursday, August 7th, 2025

$ 439.72

-2.25 -0.51%

Open: 444.27
High: 445.01
Low: 437.98
Volume: 5,155,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 440.81 442.88 440.31 441.92 3,565,862 +2.20 +0.50
2025-08-07 444.27 445.01 437.98 439.72 5,155,643 -2.25 -0.51
2025-08-06 442.11 442.95 440.13 441.97 2,954,120 +0.83 +0.19
2025-08-05 441.80 443.00 439.21 441.14 4,045,503 -0.67 -0.15
2025-08-04 437.88 441.90 437.59 441.81 4,813,552 +6.09 +1.40
2025-08-01 437.75 437.76 433.40 435.72 5,957,406 -5.61 -1.27
2025-07-31 445.27 446.20 440.50 441.33 4,206,577 -3.43 -0.77
2025-07-30 446.71 447.38 442.61 444.76 3,633,366 -1.72 -0.39
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 445.01
On 2025-08-07		 437.59
On 2025-08-04		 6.20 1.42 445.01
On 2025-08-07		 440.31
On 2025-08-08		 -1.06 441.31
10D 449.48
On 2025-07-28		 433.40
On 2025-08-01		 -7.10 -1.58 449.48
On 2025-07-28		 433.40
On 2025-08-01		 -3.58 442.32
20D 450.25
On 2025-07-23		 433.40
On 2025-08-01		 -1.65 -0.37 450.25
On 2025-07-23		 433.40
On 2025-08-01		 -3.74 443.67
WTD 445.01
On 2025-08-07		 437.59
On 2025-08-04		 6.20 1.42 445.01
On 2025-08-07		 440.31
On 2025-08-08		 -1.06 441.31
MTD 445.01
On 2025-08-07		 433.40
On 2025-08-01		 0.59 0.13 445.01
On 2025-08-07		 440.31
On 2025-08-08		 -1.06 440.38
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IYF

iShares U.S. Financials ETF

121.44 +0.98 +0.81 179,477
DUG

ProShares UltraShort Oil & Gas

37.57 -0.48 -1.26 42,397
ELAN

Elanco Animal Health Incorporated

16.67 +0.19 +1.15 7,532,096
FTSL

First Trust Senior Loan Exchange-Traded Fund

46.04 +0.07 +0.15 446,599
DIA

SPDR Dow Jones Industrial Average ETF

441.92 +2.20 +0.50 3,565,862