SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
441.97
+0.83 (0.19%)
At close: Aug 6, 2025, 4:00 PM
443.14
+1.17 (0.26%)
Pre-market: Aug 7, 2025, 4:43 AM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 442.11 | 442.95 | 440.13 | 441.97 | 441.97 | 0.19% | 2,975,320 |
| Aug 5, 2025 | 441.80 | 443.00 | 439.21 | 441.14 | 441.14 | -0.15% | 4,081,646 |
| Aug 4, 2025 | 437.88 | 441.90 | 437.59 | 441.81 | 441.81 | 1.40% | 5,065,759 |
| Aug 1, 2025 | 437.75 | 437.76 | 433.40 | 435.72 | 435.72 | -1.27% | 5,980,267 |
| Jul 31, 2025 | 445.27 | 446.20 | 440.50 | 441.33 | 441.33 | -0.77% | 4,223,300 |
| Jul 30, 2025 | 446.71 | 447.38 | 442.61 | 444.76 | 444.76 | -0.39% | 3,765,038 |
| Jul 29, 2025 | 448.63 | 448.85 | 445.65 | 446.48 | 446.48 | -0.41% | 3,146,231 |
| Jul 28, 2025 | 448.66 | 449.48 | 447.38 | 448.34 | 448.34 | -0.15% | 2,864,164 |
| Jul 25, 2025 | 447.53 | 449.41 | 446.41 | 449.02 | 449.02 | 0.43% | 3,710,570 |
| Jul 24, 2025 | 447.01 | 449.13 | 446.75 | 447.11 | 447.11 | -0.69% | 5,078,312 |
| Jul 23, 2025 | 447.25 | 450.25 | 446.35 | 450.21 | 450.21 | 1.18% | 5,486,453 |
| Jul 22, 2025 | 442.86 | 445.45 | 442.84 | 444.96 | 444.96 | 0.34% | 3,091,574 |
| Jul 21, 2025 | 444.20 | 446.01 | 443.14 | 443.44 | 443.44 | 0.04% | 2,548,793 |
| Jul 18, 2025 | 445.73 | 445.78 | 442.12 | 443.26 | 443.26 | -0.44% | 3,901,882 |
| Jul 17, 2025 | 442.05 | 445.61 | 441.98 | 445.22 | 445.04 | 0.65% | 3,790,818 |
| Jul 16, 2025 | 441.86 | 442.61 | 437.64 | 442.36 | 442.18 | 0.50% | 4,230,349 |
| Jul 15, 2025 | 444.58 | 445.17 | 440.14 | 440.15 | 439.97 | -1.00% | 3,810,728 |
| Jul 14, 2025 | 443.11 | 444.76 | 442.48 | 444.58 | 444.40 | 0.23% | 2,244,693 |
| Jul 11, 2025 | 443.67 | 444.46 | 442.76 | 443.57 | 443.39 | -0.66% | 3,345,528 |
| Jul 10, 2025 | 444.38 | 447.81 | 443.70 | 446.50 | 446.32 | 0.45% | 2,265,474 |
| Jul 9, 2025 | 444.39 | 445.60 | 442.28 | 444.52 | 444.34 | 0.48% | 3,251,947 |
| Jul 8, 2025 | 443.69 | 444.38 | 442.05 | 442.38 | 442.20 | -0.36% | 3,563,168 |
| Jul 7, 2025 | 447.38 | 447.84 | 441.56 | 444.00 | 443.82 | -0.91% | 3,657,454 |
| Jul 3, 2025 | 445.67 | 448.86 | 445.57 | 448.09 | 447.91 | 0.76% | 2,807,079 |
| Jul 2, 2025 | 444.68 | 445.40 | 443.37 | 444.71 | 444.53 | -0.04% | 3,141,705 |
| Jul 1, 2025 | 440.19 | 445.97 | 440.00 | 444.89 | 444.71 | 0.96% | 4,520,301 |
| Jun 30, 2025 | 440.45 | 441.26 | 438.66 | 440.65 | 440.47 | 0.61% | 2,827,785 |
| Jun 27, 2025 | 435.15 | 439.56 | 435.10 | 438.00 | 437.82 | 0.94% | 3,620,975 |
| Jun 26, 2025 | 430.82 | 434.19 | 430.80 | 433.93 | 433.75 | 0.95% | 2,444,826 |
| Jun 25, 2025 | 430.75 | 430.91 | 428.51 | 429.86 | 429.69 | -0.22% | 3,265,488 |
| Jun 24, 2025 | 428.53 | 431.73 | 427.68 | 430.79 | 430.61 | 1.19% | 4,958,177 |
| Jun 23, 2025 | 422.00 | 425.96 | 419.62 | 425.72 | 425.55 | 0.94% | 4,314,993 |
| Jun 20, 2025 | 423.37 | 424.15 | 420.72 | 421.76 | 421.59 | -0.26% | 3,810,581 |
| Jun 18, 2025 | 423.67 | 426.21 | 422.23 | 422.84 | 421.47 | -0.06% | 2,786,662 |
| Jun 17, 2025 | 424.46 | 426.42 | 422.36 | 423.11 | 421.74 | -0.74% | 2,450,203 |
| Jun 16, 2025 | 425.05 | 428.20 | 424.88 | 426.28 | 424.90 | 0.82% | 3,177,117 |
| Jun 13, 2025 | 426.11 | 426.92 | 421.60 | 422.81 | 421.44 | -1.78% | 4,826,106 |
| Jun 12, 2025 | 428.20 | 430.55 | 426.97 | 430.49 | 429.09 | 0.21% | 2,587,726 |
| Jun 11, 2025 | 429.86 | 432.06 | 428.17 | 429.60 | 428.21 | - | 3,024,990 |
| Jun 10, 2025 | 428.27 | 430.10 | 427.87 | 429.61 | 428.22 | 0.29% | 2,022,579 |
| Jun 9, 2025 | 428.52 | 429.72 | 426.43 | 428.36 | 426.97 | - | 2,680,153 |
| Jun 6, 2025 | 427.78 | 430.09 | 426.55 | 428.38 | 426.99 | 1.04% | 3,081,395 |
| Jun 5, 2025 | 425.95 | 426.82 | 422.86 | 423.97 | 422.60 | -0.23% | 3,045,541 |
| Jun 4, 2025 | 426.38 | 427.16 | 424.86 | 424.94 | 423.56 | -0.25% | 2,163,286 |
| Jun 3, 2025 | 423.07 | 426.37 | 422.47 | 426.01 | 424.63 | 0.54% | 2,332,639 |
| Jun 2, 2025 | 421.31 | 423.85 | 419.08 | 423.71 | 422.34 | 0.20% | 2,636,116 |
| May 30, 2025 | 422.16 | 424.27 | 419.51 | 422.85 | 421.48 | 0.09% | 2,957,485 |
| May 29, 2025 | 422.46 | 423.02 | 418.58 | 422.46 | 421.09 | 0.25% | 2,753,800 |
| May 28, 2025 | 423.73 | 424.83 | 420.75 | 421.42 | 420.05 | -0.57% | 1,790,927 |
| May 27, 2025 | 420.70 | 423.86 | 419.19 | 423.85 | 422.48 | 1.81% | 3,126,608 |