DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, August 29th, 2025

$ 456.09

-0.70 -0.15%

Open: 456.12
High: 456.84
Low: 454.28
Volume: 3,589,439
Previous Close on Thursday, August 28th, 2025

$ 456.79

+0.76 +0.17%

Open: 456.53
High: 457.20
Low: 454.79
Volume: 3,556,849
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 456.12 456.84 454.28 456.09 3,587,281 -0.70 -0.15
2025-08-28 456.53 457.20 454.79 456.79 3,556,849 +0.76 +0.17
2025-08-27 454.28 456.64 454.21 456.03 2,793,711 +1.54 +0.34
2025-08-26 452.79 454.75 452.54 454.49 3,099,118 +1.42 +0.31
2025-08-25 455.64 456.19 453.03 453.07 3,749,565 -3.57 -0.78
2025-08-22 450.42 457.87 450.29 456.64 8,145,248 +8.69 +1.94
2025-08-21 447.72 449.07 445.88 447.95 3,727,644 -1.41 -0.31
2025-08-20 449.79 450.52 447.67 449.36 4,664,109 +0.07 +0.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 457.20
On 2025-08-28
452.54
On 2025-08-26
-0.55 -0.12 456.19
On 2025-08-25
452.54
On 2025-08-26
-0.80 455.29
10D 457.87
On 2025-08-22
445.88
On 2025-08-21
6.56 1.46 452.15
On 2025-08-19
445.88
On 2025-08-21
-1.39 452.88
20D 457.87
On 2025-08-22
437.59
On 2025-08-04
20.37 4.68 452.15
On 2025-08-19
445.88
On 2025-08-21
-1.39 448.41
WTD 457.20
On 2025-08-28
452.54
On 2025-08-26
-0.55 -0.12 456.19
On 2025-08-25
452.54
On 2025-08-26
-0.80 455.29
MTD 457.87
On 2025-08-22
433.40
On 2025-08-01
14.76 3.34 452.15
On 2025-08-19
445.88
On 2025-08-21
-1.39 447.80
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.77 +0.04 +0.04 11,372,269
NRG

NRG Energy Inc.

145.56 -3.10 -2.09 1,560,735
IYF

iShares U.S. Financials ETF

125.73 +0.12 +0.10 234,719
ELAN

Elanco Animal Health Incorporated

18.35 -0.10 -0.54 71,268,742
DIA

SPDR Dow Jones Industrial Average ETF

456.09 -0.70 -0.15 3,589,439