SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
428.38
+4.41 (1.04%)
At close: Jun 6, 2025, 4:00 PM
428.22
-0.16 (-0.04%)
After-hours: Jun 6, 2025, 8:00 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 427.78 | 430.09 | 426.55 | 428.38 | 428.38 | 1.04% | 3,081,395 |
| Jun 5, 2025 | 425.95 | 426.82 | 422.86 | 423.97 | 423.97 | -0.23% | 3,045,541 |
| Jun 4, 2025 | 426.38 | 427.16 | 424.86 | 424.94 | 424.94 | -0.25% | 2,163,286 |
| Jun 3, 2025 | 423.07 | 426.37 | 422.47 | 426.01 | 426.01 | 0.54% | 2,332,639 |
| Jun 2, 2025 | 421.31 | 423.85 | 419.08 | 423.71 | 423.71 | 0.20% | 2,636,116 |
| May 30, 2025 | 422.16 | 424.27 | 419.51 | 422.85 | 422.85 | 0.09% | 2,957,485 |
| May 29, 2025 | 422.46 | 423.02 | 418.58 | 422.46 | 422.46 | 0.25% | 2,753,800 |
| May 28, 2025 | 423.73 | 424.83 | 420.75 | 421.42 | 421.42 | -0.57% | 1,790,927 |
| May 27, 2025 | 420.70 | 423.86 | 419.19 | 423.85 | 423.85 | 1.81% | 3,126,608 |
| May 23, 2025 | 413.94 | 418.17 | 413.83 | 416.33 | 416.33 | -0.59% | 3,117,772 |
| May 22, 2025 | 417.87 | 421.15 | 417.37 | 418.82 | 418.82 | 0.02% | 2,638,591 |
| May 21, 2025 | 423.09 | 424.57 | 418.09 | 418.75 | 418.75 | -1.93% | 3,624,765 |
| May 20, 2025 | 427.40 | 428.20 | 425.03 | 426.97 | 426.97 | -0.25% | 1,970,965 |
| May 19, 2025 | 423.70 | 428.66 | 423.63 | 428.04 | 428.04 | 0.35% | 3,121,517 |
| May 16, 2025 | 423.74 | 426.78 | 422.50 | 426.55 | 426.55 | 0.72% | 2,430,329 |
| May 15, 2025 | 418.54 | 423.68 | 418.49 | 423.48 | 423.16 | 0.70% | 3,927,032 |
| May 14, 2025 | 422.08 | 422.66 | 419.61 | 420.55 | 420.23 | -0.23% | 3,064,821 |
| May 13, 2025 | 422.68 | 423.99 | 421.42 | 421.51 | 421.19 | -0.64% | 3,018,020 |
| May 12, 2025 | 422.96 | 424.30 | 421.09 | 424.23 | 423.91 | 2.86% | 2,398,556 |
| May 9, 2025 | 414.44 | 415.17 | 411.57 | 412.42 | 412.11 | -0.35% | 1,789,232 |
| May 8, 2025 | 413.10 | 417.75 | 411.57 | 413.88 | 413.57 | 0.69% | 2,001,047 |
| May 7, 2025 | 409.86 | 412.80 | 408.15 | 411.05 | 410.74 | 0.69% | 2,421,805 |
| May 6, 2025 | 408.47 | 411.74 | 407.51 | 408.24 | 407.93 | -0.98% | 1,745,633 |
| May 5, 2025 | 410.82 | 414.44 | 410.46 | 412.26 | 411.95 | -0.19% | 3,866,016 |
| May 2, 2025 | 411.78 | 413.87 | 410.33 | 413.04 | 412.73 | 1.38% | 2,277,654 |
| May 1, 2025 | 408.55 | 410.93 | 407.02 | 407.42 | 407.11 | 0.27% | 1,917,616 |
| Apr 30, 2025 | 402.43 | 407.78 | 397.41 | 406.34 | 406.03 | 0.28% | 2,487,378 |
| Apr 29, 2025 | 402.40 | 406.32 | 402.20 | 405.21 | 404.91 | 0.73% | 1,888,093 |
| Apr 28, 2025 | 401.80 | 404.17 | 398.72 | 402.27 | 401.97 | 0.31% | 1,534,705 |
| Apr 25, 2025 | 399.88 | 401.37 | 397.14 | 401.02 | 400.72 | 0.01% | 1,790,787 |
| Apr 24, 2025 | 395.51 | 401.68 | 393.80 | 400.98 | 400.68 | 1.28% | 4,010,459 |
| Apr 23, 2025 | 399.29 | 403.75 | 394.90 | 395.91 | 395.61 | 1.03% | 4,049,198 |
| Apr 22, 2025 | 386.07 | 392.66 | 385.20 | 391.87 | 391.58 | 2.69% | 3,308,116 |
| Apr 21, 2025 | 388.46 | 388.70 | 378.35 | 381.62 | 381.33 | -2.49% | 2,881,801 |
| Apr 17, 2025 | 391.48 | 394.42 | 389.51 | 391.36 | 391.07 | -1.36% | 4,537,456 |
| Apr 16, 2025 | 402.31 | 404.29 | 394.04 | 396.77 | 396.27 | -1.72% | 3,004,415 |
| Apr 15, 2025 | 405.79 | 408.02 | 403.53 | 403.71 | 403.20 | -0.42% | 2,387,293 |
| Apr 14, 2025 | 407.48 | 407.86 | 401.71 | 405.42 | 404.91 | 0.87% | 2,286,204 |
| Apr 11, 2025 | 394.44 | 404.09 | 392.69 | 401.91 | 401.41 | 1.57% | 3,789,884 |
| Apr 10, 2025 | 399.60 | 400.19 | 384.31 | 395.68 | 395.18 | -2.56% | 6,624,236 |
| Apr 9, 2025 | 372.04 | 407.79 | 372.04 | 406.08 | 405.57 | 7.86% | 9,861,130 |
| Apr 8, 2025 | 393.48 | 394.36 | 371.03 | 376.48 | 376.01 | -0.81% | 7,282,963 |
| Apr 7, 2025 | 371.38 | 392.21 | 366.32 | 379.57 | 379.09 | -0.95% | 12,718,199 |
| Apr 4, 2025 | 394.93 | 396.65 | 382.68 | 383.22 | 382.74 | -5.43% | 8,667,239 |
| Apr 3, 2025 | 410.92 | 411.61 | 405.00 | 405.22 | 404.71 | -3.98% | 7,440,084 |
| Apr 2, 2025 | 416.37 | 423.65 | 416.18 | 422.03 | 421.50 | 0.58% | 2,299,827 |
| Apr 1, 2025 | 418.41 | 421.29 | 415.00 | 419.59 | 419.06 | -0.07% | 2,384,809 |
| Mar 31, 2025 | 412.20 | 421.36 | 411.44 | 419.88 | 419.35 | 1.02% | 2,985,264 |
| Mar 28, 2025 | 421.98 | 422.38 | 415.20 | 415.62 | 415.10 | -1.73% | 2,600,579 |
| Mar 27, 2025 | 423.68 | 425.09 | 421.46 | 422.94 | 422.41 | -0.30% | 1,645,967 |