DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, May 30th, 2025

$ 422.46

-- 0 0%

Open: 422.46
High: 422.46
Low: 422.46
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 422.46

+1.04 +0.25%

Open: 422.46
High: 423.02
Low: 418.58
Volume: 2,657,066

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 422.46 423.02 418.58 422.46 2,657,066 +1.04 +0.25
2025-05-28 423.73 424.83 420.74 421.42 1,727,920 -2.43 -0.57
2025-05-27 420.70 423.86 419.19 423.85 2,964,181 +7.52 +1.81
2025-05-23 413.94 418.17 413.83 416.33 2,946,018 -2.49 -0.59
2025-05-22 417.87 421.15 417.37 418.82 2,636,500 +0.07 +0.02
2025-05-21 423.09 424.57 418.09 418.75 3,455,795 -8.22 -1.93
2025-05-20 427.40 428.20 425.03 426.97 1,960,670 -1.07 -0.25
2025-05-19 423.70 428.66 423.63 428.04 3,103,976 +1.49 +0.35
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 424.83
On 2025-05-28		 413.83
On 2025-05-23		 3.71 0.89 421.15
On 2025-05-22		 413.83
On 2025-05-23		 -1.74 420.58
10D 428.66
On 2025-05-19		 413.83
On 2025-05-23		 1.91 0.45 428.66
On 2025-05-19		 413.83
On 2025-05-23		 -3.46 422.67
20D 428.66
On 2025-05-19		 407.02
On 2025-05-01		 16.12 3.97 428.66
On 2025-05-19		 413.83
On 2025-05-23		 -3.46 418.56
WTD 424.83
On 2025-05-28		 418.58
On 2025-05-29		 6.13 1.47 424.83
On 2025-05-28		 418.58
On 2025-05-29		 -1.47 422.58
MTD 428.66
On 2025-05-19		 407.02
On 2025-05-01		 16.12 3.97 428.66
On 2025-05-19		 413.83
On 2025-05-23		 -3.46 418.56
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.42 -0.74 -0.30 1,283,495
KO

The Coca-Cola Company

71.94 +0.45 +0.62 3,299,109
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,529,594
VZ

Verizon Communications Inc.

43.82 +0.49 +1.12 3,322,319
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,136.74 -78.99 -0.19 196,662,643
DJTA

Dow Jones Transportation Average

14,653.12 -92.26 -0.63 45,795,551
SPX

S&P 500 Index

5,888.34 -23.83 -0.40
OEX

S&P 100 Index

2,873.35 -12.25 -0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,257.40 -106.55 -0.50
NYA

NYSE Composite Index

19,709.43 -34.42 -0.17
XAX

NYSE AMEX Composite Index

5,185.10 -27.02 -0.52
RUI

RUSSELL 1000 Index

3,222.60 -12.97 -0.40
RUT

Russell 2000 Index

2,066.14 -8.64 -0.42
RUA

Russell 3000 Index

3,346.84 -13.50 -0.40
VIX

CBOE Volatility Index

19.50 +0.32 +1.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.27 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +0.25 +1.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,830.06 -31.99 -0.32
 
Recent
Ticker Last Chg %Chg Volume
XAX

NYSE AMEX Composite Index

5,185.10 -27.02 -0.52
DIA

SPDR Dow Jones Industrial Average ETF

422.46 0.00 0.00