SPDR Dow Jones Industrial Average ETF (DIA)

489.03
-1.18 (-0.24%)
NYSE · Last Trade: Feb 1st, 5:13 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026489.11490.48484.56489.038,112,098489.03
1/29/2026490.08492.95485.89490.219,691,825490.21
1/28/2026490.28491.39488.93490.134,719,143490.13
1/27/2026490.69491.59488.56490.065,958,982490.06
1/26/2026491.91494.85491.47494.063,720,115494.06
1/23/2026491.82492.13489.56490.934,915,713490.93
1/22/2026493.47496.01492.46493.695,052,811493.69
1/21/2026485.67492.91485.56490.806,694,586490.80
1/20/2026486.17489.06484.25484.887,410,827484.88
1/16/2026494.50496.00492.27493.425,845,495493.42
1/15/2026492.37495.83492.21494.488,518,533494.30
1/14/2026490.66491.94488.55491.586,713,730491.40
1/13/2026495.55495.96490.63491.945,950,288491.76
1/12/2026492.33496.34490.05495.905,678,373495.72
1/09/2026492.86495.69491.91495.026,004,594494.84
1/08/2026487.81493.52487.81492.536,537,251492.35
1/07/2026495.65496.25489.50489.965,591,075489.78
1/06/2026489.33495.12488.96494.616,059,348494.43
1/05/2026484.41492.04484.25489.777,572,684489.59
1/02/2026481.85483.95478.38483.637,021,062483.45
12/31/2025483.65483.81480.36480.573,441,943480.40
12/30/2025484.62484.67482.81483.593,036,656483.42
12/29/2025485.89486.91483.75484.593,388,235484.42
12/26/2025486.84487.62485.73487.032,711,697486.85
12/24/2025484.18487.57483.59487.011,543,971486.83
12/23/2025482.18485.12482.18484.233,677,777484.06
12/22/2025481.86484.43481.86483.464,154,389483.29
12/19/2025480.62482.80480.43481.156,439,074480.98
12/18/2025482.18484.63479.41480.516,414,014479.29
12/17/2025482.81484.79479.49479.806,374,609478.58
12/16/2025484.45485.48480.33481.985,351,496480.76
12/15/2025487.58487.73483.71485.174,889,104483.94
12/12/2025488.70489.66484.17485.407,089,902484.17
12/11/2025482.20488.38481.96487.876,963,813486.63
12/10/2025476.13482.75475.36481.355,474,315480.13
12/09/2025478.07480.27476.09476.424,264,472475.21
12/08/2025480.49480.52476.84478.154,426,861476.94
12/05/2025479.48481.93479.29480.034,596,628478.81
12/04/2025479.71481.23477.50479.073,988,078477.86
12/03/2025474.83480.18474.67479.415,989,220478.19
12/02/2025474.21476.46473.12475.265,232,972474.06
12/01/2025474.34476.95472.95473.324,410,415472.12
11/28/2025474.82477.61474.82477.182,281,768475.97
11/26/2025472.20475.79471.93474.355,730,971473.15
11/25/2025465.58471.90463.45471.187,199,105469.99
11/24/2025463.75465.87461.01464.446,168,861463.26
11/21/2025459.54465.82457.85462.5711,821,397461.40
11/20/2025466.64469.03457.71458.1013,409,592456.37
11/19/2025461.51463.40459.42461.765,825,811460.01
11/18/2025462.17464.10459.53461.3012,812,610459.55
11/17/2025470.87472.36464.54466.327,596,998464.55
11/14/2025471.38474.05468.87471.8010,940,170470.01
11/13/2025481.40482.41474.22474.748,716,162472.94
11/12/2025480.49484.39480.49482.767,057,851480.93
11/11/2025474.26479.86474.00479.414,837,372477.59
11/10/2025471.90474.19469.45473.825,635,242472.02
11/07/2025468.28469.95464.86469.868,604,372468.08
11/06/2025472.09473.44467.85469.287,119,660467.50
11/05/2025470.80474.56470.40473.117,029,163471.32
11/04/2025470.42472.71468.80470.905,996,128469.12
11/03/2025476.16476.30471.30473.474,850,687471.68