DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, May 22nd, 2026

$ 506.12

+3.01 +0.60%

Open: 507.01
High: 508.74
Low: 505.69
Volume: 5,167,951
Previous Close on Thursday, May 21st, 2026

$ 503.11

+2.87 +0.57%

Open: 498.78
High: 504.05
Low: 497.21
Volume: 6,268,107

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 507.01 508.74 505.69 506.12 5,167,950 +3.01 +0.60
2026-05-21 498.78 504.05 497.21 503.11 6,268,107 +2.87 +0.57
2026-05-20 495.87 500.93 492.49 500.24 6,131,518 +6.26 +1.27
2026-05-19 494.83 496.34 492.58 493.98 5,335,624 -3.03 -0.61
2026-05-18 495.65 497.64 493.60 497.01 5,360,991 +1.64 +0.33
2026-05-15 497.32 497.74 495.08 495.37 5,078,381 -5.43 -1.08
2026-05-14 501.39 502.16 498.85 500.80 4,676,193 +3.66 +0.74
2026-05-13 496.16 497.61 494.64 497.14 3,216,338 -0.75 -0.15
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 508.74
On 2026-05-22		 492.49
On 2026-05-20		 10.75 2.17 497.64
On 2026-05-18		 492.58
On 2026-05-19		 -1.02 500.09
10D 508.74
On 2026-05-22		 492.49
On 2026-05-20		 9.99 2.01 502.16
On 2026-05-14		 492.49
On 2026-05-20		 -1.93 498.88
20D 508.74
On 2026-05-22		 487.00
On 2026-04-29		 13.91 2.83 499.93
On 2026-05-01		 489.00
On 2026-05-04		 -2.19 496.30
WTD 508.74
On 2026-05-22		 492.49
On 2026-05-20		 10.75 2.17 497.64
On 2026-05-18		 492.58
On 2026-05-19		 -1.02 500.09
MTD 508.74
On 2026-05-22		 489.00
On 2026-05-04		 9.47 1.91 499.93
On 2026-05-01		 489.00
On 2026-05-04		 -2.19 497.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DIA

SPDR Dow Jones Industrial Average ETF

506.12 +3.01 +0.60 5,167,951