Home

SPDR Dow Jones Industrial Average ETF (DIA)

467.29
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 8:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025465.55467.97464.86467.295,143,642467.29
10/22/2025469.21469.24464.48465.787,604,387465.78
10/21/2025467.07471.25466.91469.225,945,591469.22
10/20/2025463.45467.53463.43467.024,553,001467.02
10/17/2025459.30463.11458.92461.788,439,874461.78
10/16/2025463.37464.27457.84459.568,149,164459.56
10/15/2025464.67466.94460.25462.716,185,987462.71
10/14/2025457.03465.22454.56462.717,827,239462.71
10/13/2025458.23461.56458.06460.686,271,575460.68
10/10/2025465.12466.50454.72454.879,309,157454.87
10/09/2025466.17466.78462.61463.505,404,332463.50
10/08/2025467.32468.13464.93466.074,619,174466.07
10/07/2025467.55468.61464.39465.977,368,605465.97
10/06/2025468.32468.47464.23466.847,403,936466.84
10/03/2025465.79470.38465.68467.519,693,939467.51
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
9/02/2025451.99453.70450.15453.616,008,277452.32
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