DIA: SPDR Dow Jones Industrial Average ETF

As of Thursday, May 8th, 2025

$ 413.88

+2.83 +0.69%

Open: 413.10
High: 417.75
Low: 411.57
Volume: 1,988,977
Previous Close on Wednesday, May 7th, 2025

$ 411.05

+2.81 +0.69%

Open: 409.86
High: 412.80
Low: 408.15
Volume: 2,325,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 413.10 417.75 411.57 413.88 1,988,934 +2.83 +0.69
2025-05-07 409.86 412.80 408.15 411.05 2,325,517 +2.81 +0.69
2025-05-06 408.47 411.74 407.51 408.24 1,728,055 -4.02 -0.98
2025-05-05 410.82 414.44 410.46 412.26 3,864,249 -0.78 -0.19
2025-05-02 411.78 413.87 410.33 413.04 2,222,680 +5.62 +1.38
2025-05-01 408.55 410.93 407.02 407.42 1,893,921 +1.08 +0.27
2025-04-30 402.43 407.78 397.41 406.34 2,295,948 +1.13 +0.28
2025-04-29 402.40 406.32 402.20 405.21 1,879,156 +2.94 +0.73
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 417.75
On 2025-05-08		 407.51
On 2025-05-06		 6.46 1.59 414.44
On 2025-05-05		 407.51
On 2025-05-06		 -1.67 411.69
10D 417.75
On 2025-05-08		 397.14
On 2025-04-25		 12.90 3.22 414.44
On 2025-05-05		 407.51
On 2025-05-06		 -1.67 408.07
20D 417.75
On 2025-05-08		 378.35
On 2025-04-21		 7.94 1.96 408.02
On 2025-04-15		 378.35
On 2025-04-21		 -7.27 402.30
WTD 417.75
On 2025-05-08		 407.51
On 2025-05-06		 0.84 0.20 414.44
On 2025-05-05		 407.51
On 2025-05-06		 -1.67 411.36
MTD 417.75
On 2025-05-08		 407.02
On 2025-05-01		 7.54 1.86 414.44
On 2025-05-05		 407.51
On 2025-05-06		 -1.67 410.98
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
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
 
Recent
Ticker Last Chg %Chg Volume
DUG

ProShares UltraShort Oil & Gas

41.33 -1.03 -2.43 42,398
DIA

SPDR Dow Jones Industrial Average ETF

413.88 +2.83 +0.69 1,988,977