DIA: SPDR Dow Jones Industrial Average ETF

As of Tuesday, April 29th, 2025

$ 405.21

+2.94 +0.73%

Open: 402.40
High: 406.32
Low: 402.20
Volume: 1,879,156
Previous Close on Monday, April 28th, 2025

$ 402.27

+1.25 +0.31%

Open: 401.80
High: 404.17
Low: 398.72
Volume: 1,397,435

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 402.40 406.32 402.20 405.21 1,879,156 +2.94 +0.73
2025-04-28 401.80 404.17 398.72 402.27 1,397,435 +1.25 +0.31
2025-04-25 399.88 401.37 397.14 401.02 1,704,062 +0.04 +0.01
2025-04-24 395.51 401.68 393.80 400.98 3,899,700 +5.07 +1.28
2025-04-23 399.29 403.75 394.90 395.91 3,875,494 +4.04 +1.03
2025-04-22 386.07 392.66 385.20 391.87 3,300,525 +10.25 +2.69
2025-04-21 388.46 388.70 378.35 381.62 2,877,011 -9.74 -2.49
2025-04-17 391.48 394.42 389.51 391.36 4,105,819 -5.41 -1.36
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 406.32
On 2025-04-29		 393.80
On 2025-04-24		 13.34 3.40 403.75
On 2025-04-23		 393.80
On 2025-04-24		 -2.46 401.08
10D 408.02
On 2025-04-15		 378.35
On 2025-04-21		 -0.21 -0.05 408.02
On 2025-04-15		 378.35
On 2025-04-21		 -7.27 397.07
20D 423.65
On 2025-04-02		 366.32
On 2025-04-07		 -14.67 -3.49 423.65
On 2025-04-02		 366.32
On 2025-04-07		 -13.53 398.29
WTD 406.32
On 2025-04-29		 398.72
On 2025-04-28		 4.19 1.04 404.17
On 2025-04-28		 404.17
On 2025-04-28		 0.00 403.74
MTD 423.65
On 2025-04-02		 366.32
On 2025-04-07		 -14.67 -3.49 423.65
On 2025-04-02		 366.32
On 2025-04-07		 -13.53 398.29
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IFF

International Flavors & Fragrances Inc.

77.55 +1.26 +1.65 1,182,148
FTNT

Fortinet Inc.

104.21 +1.57 +1.53 3,126,115
DIA

SPDR Dow Jones Industrial Average ETF

405.21 +2.94 +0.73 1,879,156