SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
478.98
+2.61 (0.55%)
Oct 30, 2025, 10:26 AM EDT - Market open

DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025474.10475.02473.91476.59-0.05%883,205
Oct 29, 2025478.65480.39474.49476.37476.37-0.16%9,955,484
Oct 28, 2025478.80479.41476.82477.15477.150.38%9,435,484
Oct 27, 2025474.76475.62473.71475.35475.350.66%4,720,172
Oct 24, 2025470.02473.24469.28472.21472.211.05%7,228,912
Oct 23, 2025465.55467.97464.86467.29467.290.32%5,144,161
Oct 22, 2025469.21469.24464.48465.78465.78-0.73%7,604,676
Oct 21, 2025467.07471.25466.91469.22469.220.47%5,951,558
Oct 20, 2025463.45467.53463.43467.02467.021.13%4,556,554
Oct 17, 2025459.30463.11458.92461.78461.780.48%8,439,860
Oct 16, 2025463.37464.27457.84459.56459.41-0.68%8,149,547
Oct 15, 2025464.67466.94460.25462.71462.56-6,187,089
Oct 14, 2025457.03465.22454.56462.71462.560.44%7,827,371
Oct 13, 2025458.23461.56458.06460.68460.531.28%6,272,494
Oct 10, 2025465.12466.50454.72454.87454.72-1.86%9,309,145
Oct 9, 2025466.17466.78462.61463.50463.35-0.55%5,410,969
Oct 8, 2025467.32468.13464.93466.07465.910.02%4,621,175
Oct 7, 2025467.55468.61464.39465.97465.81-0.19%7,368,743
Oct 6, 2025468.32468.47464.23466.84466.68-0.14%7,405,391
Oct 3, 2025465.79470.38465.68467.51467.350.52%9,693,908
Oct 2, 2025464.31465.77462.62465.11464.950.18%5,458,620
Oct 1, 2025462.57465.14462.55464.26464.100.11%4,551,576
Sep 30, 2025462.62464.09460.84463.74463.590.15%4,253,321
Sep 29, 2025463.76463.78461.31463.04462.890.16%3,752,701
Sep 26, 2025461.27463.41460.32462.28462.130.62%4,167,209
Sep 25, 2025459.90461.08457.71459.43459.28-0.34%4,767,189
Sep 24, 2025463.45464.42460.80461.02460.87-0.40%4,588,788
Sep 23, 2025464.22467.00462.03462.87462.72-0.17%5,904,580
Sep 22, 2025461.16464.29460.16463.67463.520.16%4,074,879
Sep 19, 2025462.72463.78460.87462.94462.790.07%5,871,474
Sep 18, 2025461.29464.37460.66462.63461.160.30%6,681,016
Sep 17, 2025459.79463.85457.96461.26459.800.54%5,998,016
Sep 16, 2025460.11460.80457.78458.78457.33-0.28%4,526,064
Sep 15, 2025460.01460.91458.83460.07458.610.16%4,862,187
Sep 12, 2025461.25461.69459.07459.32457.86-0.56%3,784,556
Sep 11, 2025456.85462.32456.60461.92460.461.31%6,352,064
Sep 10, 2025457.71457.90454.71455.93454.48-0.45%5,412,176
Sep 9, 2025455.96458.55455.22458.01456.560.40%5,979,376
Sep 8, 2025455.38456.29453.63456.20454.750.27%4,395,206
Sep 5, 2025457.12458.67452.98454.99453.55-0.45%5,828,244
Sep 4, 2025453.55457.26452.56457.05455.600.84%4,524,180
Sep 3, 2025452.88453.74450.53453.26451.82-0.08%3,880,692
Sep 2, 2025451.99453.70450.16453.61452.17-0.54%6,009,245
Aug 29, 2025456.12456.84454.28456.09454.64-0.15%3,606,349
Aug 28, 2025456.53457.20454.79456.79455.340.17%3,576,486
Aug 27, 2025454.28456.64454.21456.03454.580.34%2,943,854
Aug 26, 2025452.79454.75452.54454.49453.050.31%3,190,529
Aug 25, 2025455.64456.19453.03453.07451.63-0.78%3,898,185
Aug 22, 2025450.42457.87450.29456.64455.191.94%8,534,747
Aug 21, 2025447.72449.07445.88447.95446.53-0.31%3,780,697