Skip to main content
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
434.15
-7.58 (-1.72%)
At close: Feb 21, 2025, 4:00 PM
434.10
-0.05 (-0.01%)
After-hours: Feb 21, 2025, 7:59 PM EST

DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025439.10439.39433.35434.15434.15-1.86%3,842,204
Feb 20, 2025445.27445.56439.97442.39441.72-0.96%2,959,978
Feb 19, 2025444.78446.80443.55446.67445.990.17%2,239,430
Feb 18, 2025445.28446.00443.63445.92445.240.03%2,451,246
Feb 14, 2025447.10448.04445.35445.79445.12-0.33%2,005,431
Feb 13, 2025445.33447.85443.70447.26446.580.82%2,961,542
Feb 12, 2025442.34444.79441.07443.63442.96-0.56%2,444,480
Feb 11, 2025443.34446.54443.24446.11445.430.30%1,436,190
Feb 10, 2025445.82446.27443.10444.78444.110.37%1,858,118
Feb 7, 2025447.78448.49442.80443.12442.45-0.95%2,259,216
Feb 6, 2025449.35449.73445.39447.36446.68-0.29%1,867,218
Feb 5, 2025445.72448.85443.41448.67447.990.70%2,273,413
Feb 4, 2025444.23446.00443.27445.53444.860.28%1,890,532
Feb 3, 2025439.61445.90438.70444.27443.60-0.25%4,527,691
Jan 31, 2025450.03450.36445.04445.39444.72-0.76%3,087,430
Jan 30, 2025446.54450.11446.35448.82448.140.37%2,322,567
Jan 29, 2025448.21449.61445.77447.18446.50-0.27%2,225,147
Jan 28, 2025447.20449.74446.18448.41447.730.29%2,233,472
Jan 27, 2025440.64447.31440.54447.12446.440.68%3,822,372
Jan 24, 2025444.80445.48443.34444.12443.45-0.28%2,022,306
Jan 23, 2025441.52445.45441.52445.38444.710.93%2,352,493
Jan 22, 2025441.49442.00440.35441.28440.610.27%3,724,065
Jan 21, 2025436.35440.43436.31440.10439.431.24%2,113,769
Jan 17, 2025434.54436.39433.97434.72434.060.73%2,771,044
Jan 16, 2025432.09432.91430.76431.56430.75-0.16%2,532,462
Jan 15, 2025431.56433.28430.50432.24431.421.67%4,059,801
Jan 14, 2025424.88425.51421.55425.15424.350.52%2,643,309
Jan 13, 2025418.76423.24418.51422.96422.160.87%2,608,118
Jan 10, 2025424.28424.33418.80419.33418.54-1.60%3,415,503
Jan 8, 2025425.41426.56423.26426.13425.330.19%2,020,174
Jan 7, 2025428.90429.32423.86425.33424.53-0.42%2,053,905
Jan 6, 2025428.86431.12426.08427.13426.32-0.01%3,463,299
Jan 3, 2025425.85427.77424.20427.16426.350.79%2,203,508
Jan 2, 2025428.34428.96421.59423.80423.00-0.40%4,234,923
Dec 31, 2024426.91427.74424.04425.50424.70-0.06%2,442,722
Dec 30, 2024425.47427.66422.52425.77424.97-0.98%3,858,271
Dec 27, 2024430.58432.29427.43430.00429.19-0.74%2,429,126
Dec 26, 2024430.97433.67430.92433.21432.390.16%1,869,575
Dec 24, 2024428.89432.63428.28432.50431.680.84%1,431,692
Dec 23, 2024427.30429.44424.98428.89428.080.08%2,602,672
Dec 20, 2024422.06432.08421.72428.54427.730.94%6,069,637
Dec 19, 2024427.51428.97424.45424.53422.520.07%4,947,992
Dec 18, 2024435.98438.04423.98424.22422.21-2.61%6,135,731
Dec 17, 2024436.18436.83434.43435.57433.51-0.64%3,130,266
Dec 16, 2024439.65440.67437.95438.37436.30-0.23%1,987,507
Dec 13, 2024440.86441.53438.92439.37437.29-0.20%2,548,412
Dec 12, 2024442.49443.12440.06440.27438.19-0.51%3,585,334
Dec 11, 2024444.11444.74442.38442.51440.42-0.27%2,084,329
Dec 10, 2024444.51445.80442.95443.69441.59-0.31%2,460,960
Dec 9, 2024447.65448.28444.80445.08442.98-0.46%1,998,597
Dec 6, 2024449.49449.96446.78447.15445.04-0.34%1,974,297
Dec 5, 2024450.48451.48448.35448.67446.55-0.50%1,917,595
Dec 4, 2024449.85451.55448.78450.94448.810.68%3,694,365
Dec 3, 2024449.15449.60446.61447.89445.77-0.19%1,697,433
Dec 2, 2024450.61451.00447.93448.74446.62-0.30%2,661,196
Nov 29, 2024448.30451.28448.24450.09447.960.52%3,473,411
Nov 27, 2024449.18450.64447.37447.74445.62-0.25%2,985,905
Nov 26, 2024446.56449.33444.66448.88446.760.29%4,126,540
Nov 25, 2024446.61448.40445.40447.56445.440.99%2,976,142
Nov 22, 2024439.59443.57439.32443.16441.070.95%5,492,783
Nov 21, 2024435.86440.54433.63438.97436.901.08%7,557,979
Nov 20, 2024433.55434.91430.92434.29432.240.33%3,955,955
Nov 19, 2024430.73434.12429.64432.84430.79-0.31%3,202,450
Nov 18, 2024434.17435.33433.19434.19432.14-0.07%2,245,512
Nov 15, 2024435.84436.51433.52434.51432.46-0.73%3,486,886
Nov 14, 2024440.59440.94437.10437.70435.36-0.48%2,528,346
Nov 13, 2024439.91441.55438.44439.81437.460.10%2,631,015
Nov 12, 2024443.58444.22439.05439.39437.05-0.82%3,482,998
Nov 11, 2024441.88444.87441.82443.01440.650.66%4,065,119
Nov 8, 2024438.30441.70437.40440.11437.760.62%5,014,343
Nov 7, 2024437.53438.25436.43437.39435.060.04%4,267,866
Nov 6, 2024434.66437.79433.71437.23434.903.54%7,271,813
Nov 5, 2024418.27422.62417.71422.30420.051.02%3,093,111
Nov 4, 2024419.84420.30416.44418.05415.82-0.56%3,125,409
Nov 1, 2024419.67423.30419.31420.42418.180.66%3,856,415
Oct 31, 2024419.23419.93417.02417.67415.44-0.97%4,297,147
Oct 30, 2024422.02424.65421.45421.75419.50-0.18%2,921,224
Oct 29, 2024422.23424.97421.76422.50420.25-0.37%2,697,731
Oct 28, 2024423.55424.82423.27424.07421.810.70%2,912,041
Oct 25, 2024425.45426.00420.47421.14418.89-0.62%2,518,806
Oct 24, 2024424.32424.67421.94423.78421.52-0.32%1,936,579
Oct 23, 2024427.03427.76422.92425.16422.89-0.97%4,006,476
Oct 22, 2024427.64430.42427.16429.31427.02-0.01%2,306,146
Oct 21, 2024432.43433.04428.76429.37427.08-0.76%2,702,554
Oct 18, 2024432.26433.20430.33432.64430.330.04%2,303,743
Oct 17, 2024432.54432.89431.20432.45429.990.40%3,462,757
Oct 16, 2024427.18431.08426.92430.72428.270.74%2,583,653
Oct 15, 2024429.33430.13427.03427.54425.11-0.78%3,291,230
Oct 14, 2024428.32431.42427.19430.89428.440.50%2,180,640
Oct 11, 2024425.28429.07425.01428.73426.300.96%3,753,545
Oct 10, 2024425.00425.07423.04424.66422.25-0.09%2,178,990
Oct 9, 2024420.89425.66420.03425.05422.641.01%3,935,112
Oct 8, 2024420.51421.28418.71420.80418.410.28%1,872,930
Oct 7, 2024422.11422.93418.26419.61417.23-0.90%2,632,595
Oct 4, 2024422.37423.61419.66423.41421.010.82%2,522,161
Oct 3, 2024420.34421.12418.28419.98417.60-0.46%2,534,363
Oct 2, 2024421.83422.50419.58421.91419.510.10%2,599,556
Oct 1, 2024422.42423.15419.29421.50419.11-0.38%5,101,268
Sep 30, 2024422.42423.30419.08423.12420.720.04%3,822,989
Sep 27, 2024422.59426.20422.24422.95420.550.32%3,667,678