SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
415.59
-7.35 (-1.74%)
Mar 28, 2025, 3:59 PM EDT - Market closed
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 421.98 | 422.36 | 415.22 | 415.44 | - | -1.77% | 2,001,251 |
| Mar 27, 2025 | 423.68 | 425.09 | 421.46 | 422.94 | 422.94 | -0.30% | 1,645,967 |
| Mar 26, 2025 | 426.33 | 428.14 | 423.14 | 424.23 | 424.23 | -0.37% | 2,444,349 |
| Mar 25, 2025 | 426.32 | 426.84 | 424.36 | 425.82 | 425.82 | 0.08% | 3,997,626 |
| Mar 24, 2025 | 423.35 | 426.23 | 422.79 | 425.49 | 425.49 | 1.40% | 2,474,881 |
| Mar 21, 2025 | 416.05 | 420.01 | 414.19 | 419.62 | 419.62 | -0.12% | 2,486,041 |
| Mar 20, 2025 | 417.92 | 423.14 | 417.64 | 420.12 | 419.32 | -0.07% | 1,646,459 |
| Mar 19, 2025 | 417.61 | 422.49 | 416.80 | 420.42 | 419.62 | 0.93% | 1,813,839 |
| Mar 18, 2025 | 418.42 | 418.67 | 414.88 | 416.53 | 415.74 | -0.64% | 1,844,136 |
| Mar 17, 2025 | 414.94 | 420.78 | 414.84 | 419.21 | 418.41 | 0.93% | 2,140,987 |
| Mar 14, 2025 | 410.83 | 415.91 | 409.91 | 415.36 | 414.57 | 1.61% | 2,422,739 |
| Mar 13, 2025 | 413.35 | 414.19 | 407.25 | 408.78 | 408.00 | -1.25% | 2,557,224 |
| Mar 12, 2025 | 416.96 | 417.57 | 410.56 | 413.95 | 413.16 | -0.19% | 2,960,538 |
| Mar 11, 2025 | 418.47 | 419.03 | 412.25 | 414.74 | 413.95 | -1.13% | 3,893,357 |
| Mar 10, 2025 | 423.39 | 426.05 | 416.62 | 419.49 | 418.69 | -2.05% | 3,352,146 |
| Mar 7, 2025 | 424.10 | 429.32 | 421.98 | 428.26 | 427.44 | 0.55% | 3,719,528 |
| Mar 6, 2025 | 426.17 | 430.12 | 424.04 | 425.90 | 425.09 | -1.06% | 2,824,083 |
| Mar 5, 2025 | 425.21 | 431.60 | 424.45 | 430.47 | 429.65 | 1.15% | 3,018,256 |
| Mar 4, 2025 | 429.68 | 431.09 | 423.85 | 425.57 | 424.76 | -1.51% | 3,586,896 |
| Mar 3, 2025 | 439.54 | 440.69 | 429.48 | 432.09 | 431.27 | -1.43% | 3,925,156 |
| Feb 28, 2025 | 433.06 | 438.82 | 431.02 | 438.37 | 437.54 | 1.39% | 3,249,923 |
| Feb 27, 2025 | 434.44 | 438.75 | 432.10 | 432.35 | 431.53 | -0.46% | 3,296,871 |
| Feb 26, 2025 | 436.44 | 438.52 | 433.00 | 434.34 | 433.51 | -0.41% | 2,427,844 |
| Feb 25, 2025 | 435.54 | 437.54 | 432.65 | 436.13 | 435.30 | 0.37% | 2,953,060 |
| Feb 24, 2025 | 435.83 | 436.90 | 433.35 | 434.53 | 433.70 | 0.09% | 3,629,338 |
| Feb 21, 2025 | 439.10 | 439.39 | 433.35 | 434.15 | 433.32 | -1.86% | 3,842,204 |
| Feb 20, 2025 | 445.27 | 445.56 | 439.97 | 442.39 | 440.88 | -0.96% | 2,959,978 |
| Feb 19, 2025 | 444.78 | 446.80 | 443.55 | 446.67 | 445.14 | 0.17% | 2,239,430 |
| Feb 18, 2025 | 445.28 | 446.00 | 443.63 | 445.92 | 444.40 | 0.03% | 2,451,246 |
| Feb 14, 2025 | 447.10 | 448.04 | 445.35 | 445.79 | 444.27 | -0.33% | 2,005,431 |
| Feb 13, 2025 | 445.33 | 447.85 | 443.70 | 447.26 | 445.73 | 0.82% | 2,961,542 |
| Feb 12, 2025 | 442.34 | 444.79 | 441.07 | 443.63 | 442.11 | -0.56% | 2,444,480 |
| Feb 11, 2025 | 443.34 | 446.54 | 443.24 | 446.11 | 444.59 | 0.30% | 1,436,190 |
| Feb 10, 2025 | 445.82 | 446.27 | 443.10 | 444.78 | 443.26 | 0.37% | 1,858,118 |
| Feb 7, 2025 | 447.78 | 448.49 | 442.80 | 443.12 | 441.61 | -0.95% | 2,259,216 |
| Feb 6, 2025 | 449.35 | 449.73 | 445.39 | 447.36 | 445.83 | -0.29% | 1,867,218 |
| Feb 5, 2025 | 445.72 | 448.85 | 443.41 | 448.67 | 447.14 | 0.70% | 2,273,413 |
| Feb 4, 2025 | 444.23 | 446.00 | 443.27 | 445.53 | 444.01 | 0.28% | 1,890,532 |
| Feb 3, 2025 | 439.61 | 445.90 | 438.70 | 444.27 | 442.75 | -0.25% | 4,527,691 |
| Jan 31, 2025 | 450.03 | 450.36 | 445.04 | 445.39 | 443.87 | -0.76% | 3,087,430 |
| Jan 30, 2025 | 446.54 | 450.11 | 446.35 | 448.82 | 447.29 | 0.37% | 2,322,567 |
| Jan 29, 2025 | 448.21 | 449.61 | 445.77 | 447.18 | 445.65 | -0.27% | 2,225,147 |
| Jan 28, 2025 | 447.20 | 449.74 | 446.18 | 448.41 | 446.88 | 0.29% | 2,233,472 |
| Jan 27, 2025 | 440.64 | 447.31 | 440.54 | 447.12 | 445.59 | 0.68% | 3,822,372 |
| Jan 24, 2025 | 444.80 | 445.48 | 443.34 | 444.12 | 442.60 | -0.28% | 2,022,306 |
| Jan 23, 2025 | 441.52 | 445.45 | 441.52 | 445.38 | 443.86 | 0.93% | 2,352,493 |
| Jan 22, 2025 | 441.49 | 442.00 | 440.35 | 441.28 | 439.77 | 0.27% | 3,724,065 |
| Jan 21, 2025 | 436.35 | 440.43 | 436.31 | 440.10 | 438.60 | 1.24% | 2,113,769 |
| Jan 17, 2025 | 434.54 | 436.39 | 433.97 | 434.72 | 433.24 | 0.73% | 2,771,044 |
| Jan 16, 2025 | 432.09 | 432.91 | 430.76 | 431.56 | 429.93 | -0.16% | 2,532,462 |