DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, February 20th, 2026

$ 496.08

+1.70 +0.34%

Open: 492.54
High: 497.00
Low: 491.39
Volume: 6,082,114
Previous Close on Thursday, February 19th, 2026

$ 494.38

-2.62 -0.53%

Open: 495.56
High: 496.49
Low: 492.41
Volume: 4,588,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 492.54 497.00 491.39 496.08 6,082,114 +1.70 +0.34
2026-02-19 495.56 496.49 492.41 494.38 4,588,179 -2.62 -0.53
2026-02-18 496.78 499.34 494.65 497.00 4,286,980 +1.15 +0.23
2026-02-17 495.33 497.57 492.11 495.85 6,499,627 +0.57 +0.12
2026-02-13 495.04 497.78 491.20 495.28 8,345,438 +0.61 +0.12
2026-02-12 503.13 504.54 494.32 494.67 8,912,719 -6.66 -1.33
2026-02-11 504.21 505.12 499.13 501.33 5,644,416 -0.61 -0.12
2026-02-10 502.34 505.30 501.26 501.94 7,716,138 +0.72 +0.14
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 499.34
On 2026-02-18		 491.20
On 2026-02-13		 1.41 0.29 499.34
On 2026-02-18		 491.39
On 2026-02-20		 -1.59 495.72
10D 505.30
On 2026-02-10		 491.20
On 2026-02-13		 7.17 1.47 505.30
On 2026-02-10		 491.20
On 2026-02-13		 -2.79 497.88
20D 505.30
On 2026-02-10		 484.56
On 2026-01-30		 2.39 0.48 505.30
On 2026-02-10		 491.20
On 2026-02-13		 -2.79 494.66
WTD 499.34
On 2026-02-18		 491.39
On 2026-02-20		 0.80 0.16 499.34
On 2026-02-18		 491.39
On 2026-02-20		 -1.59 495.83
MTD 505.30
On 2026-02-10		 486.98
On 2026-02-02		 7.05 1.44 505.30
On 2026-02-10		 491.20
On 2026-02-13		 -2.79 496.34
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

150.73 +3.39 +2.30 879,122
INCY

Incyte Corporation

101.32 -0.41 -0.40 1,506,344
DIA

SPDR Dow Jones Industrial Average ETF

496.08 +1.70 +0.34 6,082,114