DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, December 5th, 2025

$ 480.03

+0.96 +0.20%

Open: 479.48
High: 481.93
Low: 479.29
Volume: 4,416,930
Previous Close on Thursday, December 4th, 2025

$ 479.07

-0.34 -0.07%

Open: 479.71
High: 481.23
Low: 477.50
Volume: 3,960,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 479.48 481.93 479.29 480.03 4,416,925 +0.96 +0.20
2025-12-04 479.71 481.23 477.50 479.07 3,960,682 -0.34 -0.07
2025-12-03 474.83 480.18 474.67 479.41 5,932,269 +4.15 +0.87
2025-12-02 474.21 476.46 473.12 475.26 4,910,980 +1.94 +0.41
2025-12-01 474.34 476.95 472.95 473.32 4,342,564 -3.86 -0.81
2025-11-28 474.82 477.61 474.82 477.18 2,121,090 +2.83 +0.60
2025-11-26 472.20 475.79 471.93 474.35 5,575,787 +3.17 +0.67
2025-11-25 465.58 471.90 463.45 471.18 7,182,612 +6.74 +1.45
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 481.93
On 2025-12-05		 472.95
On 2025-12-01		 2.85 0.60 476.95
On 2025-12-01		 473.12
On 2025-12-02		 -0.80 477.42
10D 481.93
On 2025-12-05		 457.85
On 2025-11-21		 21.93 4.79 477.61
On 2025-11-28		 472.95
On 2025-12-01		 -0.98 473.68
20D 484.40
On 2025-11-12		 457.71
On 2025-11-20		 10.81 2.30 484.40
On 2025-11-12		 457.71
On 2025-11-20		 -5.51 471.83
WTD 481.93
On 2025-12-05		 472.95
On 2025-12-01		 2.85 0.60 476.95
On 2025-12-01		 473.12
On 2025-12-02		 -0.80 477.42
MTD 481.93
On 2025-12-05		 472.95
On 2025-12-01		 2.85 0.60 476.95
On 2025-12-01		 473.12
On 2025-12-02		 -0.80 477.42
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IEMG

iShares Core MSCI Emerging Markets ETF

67.43 +0.36 +0.54 12,186,122
SVXY

ProShares Short VIX Short-Term Futures

51.60 +0.32 +0.62 846,843
REM

iShares Mortgage Real Estate ETF

22.99 +0.10 +0.44 400,081
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
DIA

SPDR Dow Jones Industrial Average ETF

480.03 +0.96 +0.20 4,416,930