DIA: SPDR Dow Jones Industrial Average ETF

As of Friday, August 21st, 2026

$ 532.22

+4.63 +0.88%

Open: 530.03
High: 532.91
Low: 529.43
Volume: 2,931,267
Previous Close on Thursday, August 20th, 2026

$ 527.59

-6.68 -1.25%

Open: 530.35
High: 531.78
Low: 527.20
Volume: 2,627,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 530.03 532.91 529.43 532.22 2,931,267 +4.63 +0.88
2026-08-20 530.35 531.78 527.20 527.59 2,627,665 -6.68 -1.25
2026-08-19 535.33 536.68 533.58 534.27 3,033,480 +1.36 +0.26
2026-08-18 533.38 534.26 532.02 532.91 3,581,214 -1.31 -0.25
2026-08-17 534.50 535.98 533.49 534.22 2,530,776 -2.58 -0.48
2026-08-14 537.41 538.28 536.20 536.80 1,983,606 -1.11 -0.21
2026-08-13 538.70 539.97 535.69 537.91 1,907,278 +0.76 +0.14
2026-08-12 539.01 539.19 536.86 537.15 2,775,286 -0.21 -0.04
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 536.68
On 2026-08-19		 527.20
On 2026-08-20		 -4.58 -0.85 536.68
On 2026-08-19		 527.20
On 2026-08-20		 -1.77 532.24
10D 541.72
On 2026-08-11		 527.20
On 2026-08-20		 -7.40 -1.37 541.72
On 2026-08-11		 527.20
On 2026-08-20		 -2.68 534.94
20D 546.75
On 2026-08-05		 514.82
On 2026-07-29		 13.46 2.59 546.75
On 2026-08-05		 527.20
On 2026-08-20		 -3.58 532.56
WTD 536.68
On 2026-08-19		 527.20
On 2026-08-20		 -4.58 -0.85 536.68
On 2026-08-19		 527.20
On 2026-08-20		 -1.77 532.24
MTD 546.75
On 2026-08-05		 527.20
On 2026-08-20		 7.90 1.51 546.75
On 2026-08-05		 527.20
On 2026-08-20		 -3.58 536.12
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ISTB

iShares Core 1-5 Year USD Bond ETF

48.02 -0.01 -0.02 185,923
CATY

Cathay General Bancorp

62.30 -0.12 -0.19 341,638
NEU

NewMarket Corporation

937.34 +9.73 +1.05 93,448
INCY

Incyte Corporation

127.81 +0.59 +0.46 1,359,047
DIA

SPDR Dow Jones Industrial Average ETF

532.22 +4.63 +0.88 2,931,267