Skip to main content
logo
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
433.93
+4.07 (0.95%)
At close: Jun 26, 2025, 4:00 PM
435.10
+1.17 (0.27%)
Pre-market: Jun 27, 2025, 5:09 AM EDT

DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025430.82434.19430.80433.93433.930.95%2,444,826
Jun 25, 2025430.75430.91428.51429.86429.86-0.22%3,265,488
Jun 24, 2025428.53431.73427.68430.79430.791.19%4,958,177
Jun 23, 2025422.00425.96419.62425.72425.720.94%4,314,993
Jun 20, 2025423.37424.15420.72421.76421.76-0.26%3,810,581
Jun 18, 2025423.67426.21422.23422.84421.64-0.06%2,786,662
Jun 17, 2025424.46426.42422.36423.11421.91-0.74%2,450,203
Jun 16, 2025425.05428.20424.88426.28425.070.82%3,177,117
Jun 13, 2025426.11426.92421.60422.81421.61-1.78%4,826,106
Jun 12, 2025428.20430.55426.97430.49429.270.21%2,587,726
Jun 11, 2025429.86432.06428.17429.60428.38-3,024,990
Jun 10, 2025428.27430.10427.87429.61428.390.29%2,022,579
Jun 9, 2025428.52429.72426.43428.36427.15-2,680,153
Jun 6, 2025427.78430.09426.55428.38427.171.04%3,081,395
Jun 5, 2025425.95426.82422.86423.97422.77-0.23%3,045,541
Jun 4, 2025426.38427.16424.86424.94423.74-0.25%2,163,286
Jun 3, 2025423.07426.37422.47426.01424.800.54%2,332,639
Jun 2, 2025421.31423.85419.08423.71422.510.20%2,636,116
May 30, 2025422.16424.27419.51422.85421.650.09%2,957,485
May 29, 2025422.46423.02418.58422.46421.260.25%2,753,800
May 28, 2025423.73424.83420.75421.42420.23-0.57%1,790,927
May 27, 2025420.70423.86419.19423.85422.651.81%3,126,608
May 23, 2025413.94418.17413.83416.33415.15-0.59%3,117,772
May 22, 2025417.87421.15417.37418.82417.630.02%2,638,591
May 21, 2025423.09424.57418.09418.75417.56-1.93%3,624,765
May 20, 2025427.40428.20425.03426.97425.76-0.25%1,970,965
May 19, 2025423.70428.66423.63428.04426.830.35%3,121,517
May 16, 2025423.74426.78422.50426.55425.340.72%2,430,329
May 15, 2025418.54423.68418.49423.48421.960.70%3,927,032
May 14, 2025422.08422.66419.61420.55419.04-0.23%3,064,821
May 13, 2025422.68423.99421.42421.51420.00-0.64%3,018,020
May 12, 2025422.96424.30421.09424.23422.712.86%2,398,556
May 9, 2025414.44415.17411.57412.42410.94-0.35%1,789,232
May 8, 2025413.10417.75411.57413.88412.400.69%2,001,047
May 7, 2025409.86412.80408.15411.05409.580.69%2,421,805
May 6, 2025408.47411.74407.51408.24406.78-0.98%1,745,633
May 5, 2025410.82414.44410.46412.26410.78-0.19%3,866,016
May 2, 2025411.78413.87410.33413.04411.561.38%2,277,654
May 1, 2025408.55410.93407.02407.42405.960.27%1,917,616
Apr 30, 2025402.43407.78397.41406.34404.880.28%2,487,378
Apr 29, 2025402.40406.32402.20405.21403.760.73%1,888,093
Apr 28, 2025401.80404.17398.72402.27400.830.31%1,534,705
Apr 25, 2025399.88401.37397.14401.02399.580.01%1,790,787
Apr 24, 2025395.51401.68393.80400.98399.541.28%4,010,459
Apr 23, 2025399.29403.75394.90395.91394.491.03%4,049,198
Apr 22, 2025386.07392.66385.20391.87390.462.69%3,308,116
Apr 21, 2025388.46388.70378.35381.62380.25-2.49%2,881,801
Apr 17, 2025391.48394.42389.51391.36389.96-1.36%4,537,456
Apr 16, 2025402.31404.29394.04396.77395.15-1.72%3,004,415
Apr 15, 2025405.79408.02403.53403.71402.06-0.42%2,387,293