Spdr Dow Jones Etf Price History
| DIA Etf | USD 426.55 3.39 0.80% |
If you're considering investing in SPDR Etf, it is important to understand the factors that can impact its price. As of today, the current price of SPDR Dow stands at 426.55, as last reported on the 18th of May 2025, with the highest price reaching 426.78 and the lowest price hitting 422.50 during the day. SPDR Dow Jones owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0278, which indicates the etf had a -0.0278 % return per unit of volatility over the last 3 months. SPDR Dow Jones exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate SPDR Dow's variance of 2.95, and Risk Adjusted Performance of (0.05) to confirm the risk estimate we provide. SPDR Etf price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.0278
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | DIA |
Estimated Market Risk
| 1.72 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average SPDR Dow is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of SPDR Dow by adding SPDR Dow to a well-diversified portfolio.
SPDR Dow Etf Price History Chart
There are several ways to analyze SPDR Dow Jones Etf price data. The simplest method is using a basic SPDR candlestick price chart, which shows SPDR Dow price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 28, 2025 | 436.99 |
| Lowest Price | April 8, 2025 | 376.01 |
SPDR Dow May 18, 2025 Etf Price Synopsis
Various analyses of SPDR Dow's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell SPDR Etf. It can be used to describe the percentage change in the price of SPDR Dow from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of SPDR Etf.| SPDR Dow Price Rate Of Daily Change | 1.01 | |
| SPDR Dow Price Daily Balance Of Power | 0.79 | |
| SPDR Dow Price Action Indicator | 3.61 |
SPDR Dow May 18, 2025 Etf Price Analysis
SPDR Etf Price History Data
| Open | High | Low | Close | Volume | ||
05/18/2025 | 423.74 | 426.78 | 422.50 | 426.55 | ||
05/16/2025 | 423.74 | 426.78 | 422.50 | 426.55 | 2,303,612 | |
05/15/2025 | 418.22 | 423.36 | 418.17 | 423.16 | 3,927,032 | |
05/14/2025 | 421.76 | 422.34 | 419.29 | 420.23 | 3,064,821 | |
05/13/2025 | 422.36 | 423.67 | 421.10 | 421.19 | 3,018,020 | |
05/12/2025 | 422.64 | 423.98 | 420.77 | 423.91 | 2,398,556 | |
05/09/2025 | 414.13 | 414.85 | 411.26 | 412.11 | 1,789,232 | |
05/08/2025 | 412.79 | 417.43 | 411.26 | 413.57 | 2,001,047 | |
05/07/2025 | 409.55 | 412.49 | 407.84 | 410.74 | 2,421,805 | |
05/06/2025 | 408.16 | 411.43 | 407.20 | 407.93 | 1,745,633 | |
05/05/2025 | 410.51 | 414.13 | 410.15 | 411.95 | 3,866,016 | |
05/02/2025 | 411.47 | 413.56 | 410.02 | 412.73 | 2,277,654 | |
05/01/2025 | 408.24 | 410.62 | 406.71 | 407.11 | 1,917,616 | |
04/30/2025 | 402.12 | 407.47 | 397.11 | 406.03 | 2,487,378 | |
04/29/2025 | 402.09 | 406.01 | 401.89 | 404.90 | 1,888,093 | |
04/28/2025 | 401.49 | 403.86 | 398.42 | 401.96 | 1,534,705 | |
04/25/2025 | 399.58 | 401.06 | 396.84 | 400.72 | 1,790,787 | |
04/24/2025 | 395.21 | 401.37 | 393.50 | 400.68 | 4,010,459 | |
04/23/2025 | 398.99 | 403.44 | 394.60 | 395.61 | 4,049,198 | |
04/22/2025 | 385.78 | 392.36 | 384.91 | 391.57 | 3,308,116 | |
04/21/2025 | 388.17 | 388.40 | 378.06 | 381.33 | 2,881,801 | |
04/17/2025 | 391.18 | 394.12 | 389.21 | 391.06 | 4,537,456 | |
04/16/2025 | 401.80 | 403.78 | 393.55 | 396.27 | 3,004,415 | |
04/15/2025 | 405.28 | 407.51 | 403.02 | 403.20 | 2,387,293 | |
04/14/2025 | 406.97 | 407.35 | 401.21 | 404.91 | 2,286,204 | |
04/11/2025 | 393.94 | 403.58 | 392.20 | 401.41 | 3,789,884 | |
04/10/2025 | 399.10 | 399.69 | 383.83 | 395.18 | 6,624,236 | |
04/09/2025 | 371.57 | 407.28 | 371.57 | 405.57 | 9,861,130 | |
04/08/2025 | 392.98 | 393.86 | 370.56 | 376.01 | 7,282,963 | |
04/07/2025 | 370.91 | 391.72 | 365.86 | 379.09 | 12,718,200 | |
04/04/2025 | 394.43 | 396.15 | 382.20 | 382.74 | 8,667,239 | |
04/03/2025 | 410.40 | 411.09 | 404.49 | 404.71 | 7,440,084 | |
04/02/2025 | 415.85 | 423.12 | 415.66 | 421.50 | 2,299,827 | |
04/01/2025 | 417.88 | 420.76 | 414.48 | 419.06 | 2,384,809 | |
03/31/2025 | 411.68 | 420.83 | 410.92 | 419.35 | 2,985,264 | |
03/28/2025 | 421.45 | 421.85 | 414.68 | 415.10 | 2,600,579 | |
03/27/2025 | 423.15 | 424.56 | 420.93 | 422.41 | 1,645,967 | |
03/26/2025 | 425.79 | 427.60 | 422.61 | 423.70 | 2,444,349 | |
03/25/2025 | 425.78 | 426.30 | 423.83 | 425.29 | 3,997,626 | |
03/24/2025 | 422.82 | 425.69 | 422.25 | 424.96 | 2,474,881 | |
03/21/2025 | 415.53 | 419.48 | 413.67 | 419.09 | 2,486,041 | |
03/20/2025 | 416.60 | 421.80 | 416.32 | 418.79 | 1,646,459 | |
03/19/2025 | 416.29 | 421.16 | 415.48 | 419.09 | 1,813,839 | |
03/18/2025 | 417.10 | 417.35 | 413.57 | 415.21 | 1,844,136 | |
03/17/2025 | 413.63 | 419.45 | 413.53 | 417.89 | 2,140,987 | |
03/14/2025 | 409.53 | 414.60 | 408.62 | 414.05 | 2,422,739 | |
03/13/2025 | 412.04 | 412.88 | 405.96 | 407.49 | 2,557,224 | |
03/12/2025 | 415.64 | 416.25 | 409.26 | 412.64 | 2,960,538 | |
03/11/2025 | 417.15 | 417.71 | 410.95 | 413.43 | 3,893,357 | |
03/10/2025 | 422.05 | 424.70 | 415.30 | 418.16 | 3,442,821 | |
03/07/2025 | 422.76 | 427.96 | 420.65 | 426.91 | 3,719,528 | |
03/06/2025 | 424.82 | 428.76 | 422.70 | 424.55 | 2,824,083 | |
03/05/2025 | 423.87 | 430.24 | 423.11 | 429.11 | 3,018,256 | |
03/04/2025 | 428.32 | 429.73 | 422.51 | 424.23 | 3,586,896 | |
03/03/2025 | 438.15 | 439.30 | 428.12 | 430.73 | 3,925,156 | |
02/28/2025 | 431.69 | 437.43 | 429.66 | 436.99 | 3,249,923 | |
02/27/2025 | 433.07 | 437.36 | 430.74 | 430.98 | 3,296,871 | |
02/26/2025 | 435.06 | 437.13 | 431.63 | 432.97 | 2,427,844 | |
02/25/2025 | 434.16 | 436.16 | 431.29 | 434.75 | 2,953,060 | |
02/24/2025 | 434.45 | 435.52 | 431.98 | 433.16 | 3,629,338 | |
02/21/2025 | 437.71 | 438.00 | 431.98 | 432.78 | 3,842,204 |
About SPDR Dow Etf history
SPDR Dow investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for SPDR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in SPDR Dow Jones will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing SPDR Dow stock prices may prove useful in developing a viable investing in SPDR Dow
The Trusts Portfolio consists of substantially all of the component common stocks that comprise the DJIA, which are weighted in accordance with the terms of the Trust Agreement. Dow Industrials is traded on NYSEARCA Exchange in the United States.
SPDR Dow Etf Technical Analysis
SPDR Dow technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
Did you try this?
Run Pair Correlation Now
Pair CorrelationCompare performance and examine fundamental relationship between any two equity instruments |
| All Next | Launch Module |
SPDR Dow Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for SPDR Dow's price direction in advance. Along with the technical and fundamental analysis of SPDR Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of SPDR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.06) | |||
| Total Risk Alpha | (0) | |||
| Treynor Ratio | 2.11 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in SPDR Dow Jones. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in gross domestic product. You can also try the Sign In To Macroaxis module to sign in to explore Macroaxis' wealth optimization platform and fintech modules.
The market value of SPDR Dow Jones is measured differently than its book value, which is the value of SPDR that is recorded on the company's balance sheet. Investors also form their own opinion of SPDR Dow's value that differs from its market value or its book value, called intrinsic value, which is SPDR Dow's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because SPDR Dow's market value can be influenced by many factors that don't directly affect SPDR Dow's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between SPDR Dow's value and its price as these two are different measures arrived at by different means. Investors typically determine if SPDR Dow is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, SPDR Dow's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.