Home

SPDR Dow Jones Industrial Average ETF (DIA)

465.11
+0.85 (0.18%)
NYSE · Last Trade: Oct 2nd, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR Dow Jones Industrial Average ETF (DIA)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025464.31465.77462.62465.115,458,576465.11
10/01/2025462.57465.14462.55464.264,551,433464.26
9/30/2025462.61464.09460.84463.744,252,818463.74
9/29/2025463.76463.77461.31463.043,755,595463.04
9/26/2025461.27463.41460.32462.284,167,229462.28
9/25/2025459.90461.08457.71459.434,766,233459.43
9/24/2025463.45464.42460.80461.024,587,795461.02
9/23/2025464.22467.00462.02462.875,904,262462.87
9/22/2025461.16464.29460.16463.674,073,694463.67
9/19/2025462.72463.78460.87462.945,872,475462.94
9/18/2025461.29464.37460.66462.636,680,311461.31
9/17/2025459.79463.85457.96461.265,997,387459.95
9/16/2025460.11460.80457.78458.784,525,430457.47
9/15/2025460.00460.91458.83460.074,859,301458.76
9/12/2025461.25461.69459.07459.323,784,561458.01
9/11/2025456.85462.32456.60461.926,348,286460.60
9/10/2025457.71457.90454.71455.935,410,702454.63
9/09/2025455.96458.55455.21458.015,978,549456.70
9/08/2025455.38456.29453.63456.204,394,086454.90
9/05/2025457.12458.67452.98454.995,828,278453.69
9/04/2025453.55457.26452.56457.054,523,909455.75
9/03/2025452.88453.74450.53453.263,947,916451.97
9/02/2025451.99453.70450.15453.616,007,365452.32
8/29/2025456.12456.84454.28456.093,606,356454.79
8/28/2025456.53457.20454.79456.793,576,379455.49
8/27/2025454.28456.64454.21456.032,943,094454.73
8/26/2025452.79454.75452.54454.493,190,223453.19
8/25/2025455.64456.19453.03453.073,897,437451.78
8/22/2025450.42457.87450.29456.648,534,781455.34
8/21/2025447.72449.07445.88447.953,780,035446.67
8/20/2025449.79450.52447.67449.364,726,060448.08
8/19/2025449.85452.15448.21449.295,794,025448.01
8/18/2025449.35449.97448.63449.053,808,832447.77
8/15/2025451.90452.05448.97449.535,584,529448.25
8/14/2025447.74449.64446.98449.164,562,385447.62
8/13/2025446.44449.65446.05449.426,203,014447.87
8/12/2025441.69445.15441.14444.685,017,296443.15
8/11/2025442.33442.87439.23440.013,550,884438.50
8/08/2025440.80442.88440.31441.923,684,542440.40
8/07/2025444.27445.01437.98439.725,215,001438.21
8/06/2025442.11442.95440.13441.972,974,115440.45
8/05/2025441.80443.00439.21441.144,080,831439.62
8/04/2025437.88441.90437.59441.815,064,498440.29
8/01/2025437.75437.76433.40435.725,980,313434.22
7/31/2025445.27446.20440.50441.334,221,531439.81
7/30/2025446.71447.38442.61444.763,763,424443.23
7/29/2025448.63448.85445.65446.483,146,176444.94
7/28/2025448.66449.48447.38448.342,863,695446.80
7/25/2025447.53449.41446.41449.023,710,574447.48
7/24/2025447.01449.13446.75447.115,076,647445.57
7/23/2025447.25450.25446.35450.215,484,576448.66
7/22/2025442.86445.45442.84444.963,087,342443.43
7/21/2025444.20446.01443.14443.442,548,671441.92
7/18/2025445.73445.78442.12443.263,901,887441.74
7/17/2025442.05445.61441.98445.223,788,872443.51
7/16/2025441.86442.61437.64442.364,224,243440.66
7/15/2025444.58445.17440.14440.153,808,712438.46
7/14/2025443.11444.76442.48444.582,242,776442.87
7/11/2025443.67444.46442.76443.573,345,533441.87
7/10/2025444.38447.81443.70446.502,264,218444.78
7/09/2025444.39445.60442.28444.523,251,205442.81
7/08/2025443.69444.38442.05442.383,560,032440.68
7/07/2025447.38447.84441.56444.003,656,787442.29
7/03/2025445.67448.86445.57448.092,807,079446.37