Skip to main content
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
440.10
+5.38 (1.24%)
At close: Jan 21, 2025, 4:00 PM
440.21
+0.11 (0.02%)
After-hours: Jan 21, 2025, 7:10 PM EST

DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025436.35440.43436.31440.10440.101.24%1,950,928
Jan 17, 2025434.54436.39433.97434.72434.720.73%2,771,044
Jan 16, 2025432.09432.91430.76431.56431.40-0.16%2,532,462
Jan 15, 2025431.56433.28430.50432.24432.081.67%4,059,801
Jan 14, 2025424.88425.51421.55425.15424.990.52%2,643,309
Jan 13, 2025418.76423.24418.51422.96422.800.87%2,608,118
Jan 10, 2025424.28424.33418.80419.33419.17-1.60%3,415,503
Jan 8, 2025425.41426.56423.26426.13425.970.19%2,020,174
Jan 7, 2025428.90429.32423.86425.33425.17-0.42%2,053,905
Jan 6, 2025428.86431.12426.08427.13426.97-0.01%3,463,299
Jan 3, 2025425.85427.77424.20427.16427.000.79%2,203,508
Jan 2, 2025428.34428.96421.59423.80423.64-0.40%4,234,923
Dec 31, 2024426.91427.74424.04425.50425.34-0.06%2,442,722
Dec 30, 2024425.47427.66422.52425.77425.61-0.98%3,858,271
Dec 27, 2024430.58432.29427.43430.00429.84-0.74%2,429,126
Dec 26, 2024430.97433.67430.92433.21433.050.16%1,869,575
Dec 24, 2024428.89432.63428.28432.50432.340.84%1,431,692
Dec 23, 2024427.30429.44424.98428.89428.730.08%2,602,672
Dec 20, 2024422.06432.08421.72428.54428.380.94%6,069,637
Dec 19, 2024427.51428.97424.45424.53423.160.07%4,947,992
Dec 18, 2024435.98438.04423.98424.22422.86-2.61%6,135,731
Dec 17, 2024436.18436.83434.43435.57434.17-0.64%3,130,266
Dec 16, 2024439.65440.67437.95438.37436.96-0.23%1,987,507
Dec 13, 2024440.86441.53438.92439.37437.96-0.20%2,548,412
Dec 12, 2024442.49443.12440.06440.27438.85-0.51%3,585,334
Dec 11, 2024444.11444.74442.38442.51441.09-0.27%2,084,329
Dec 10, 2024444.51445.80442.95443.69442.26-0.31%2,460,960
Dec 9, 2024447.65448.28444.80445.08443.65-0.46%1,998,597
Dec 6, 2024449.49449.96446.78447.15445.71-0.34%1,974,297
Dec 5, 2024450.48451.48448.35448.67447.23-0.50%1,917,595
Dec 4, 2024449.85451.55448.78450.94449.490.68%3,694,365
Dec 3, 2024449.15449.60446.61447.89446.45-0.19%1,697,433
Dec 2, 2024450.61451.00447.93448.74447.30-0.30%2,661,196
Nov 29, 2024448.30451.28448.24450.09448.640.52%3,473,411
Nov 27, 2024449.18450.64447.37447.74446.30-0.25%2,985,905
Nov 26, 2024446.56449.33444.66448.88447.440.29%4,126,540
Nov 25, 2024446.61448.40445.40447.56446.120.99%2,976,142
Nov 22, 2024439.59443.57439.32443.16441.730.95%5,492,783
Nov 21, 2024435.86440.54433.63438.97437.561.08%7,557,979
Nov 20, 2024433.55434.91430.92434.29432.890.33%3,955,955
Nov 19, 2024430.73434.12429.64432.84431.45-0.31%3,202,450
Nov 18, 2024434.17435.33433.19434.19432.79-0.07%2,245,512
Nov 15, 2024435.84436.51433.52434.51433.11-0.73%3,486,886
Nov 14, 2024440.59440.94437.10437.70436.03-0.48%2,528,346
Nov 13, 2024439.91441.55438.44439.81438.130.10%2,631,015
Nov 12, 2024443.58444.22439.05439.39437.71-0.82%3,482,998
Nov 11, 2024441.88444.87441.82443.01441.310.66%4,065,119
Nov 8, 2024438.30441.70437.40440.11438.430.62%5,014,343
Nov 7, 2024437.53438.25436.43437.39435.720.04%4,267,866
Nov 6, 2024434.66437.79433.71437.23435.563.54%7,271,813
Nov 5, 2024418.27422.62417.71422.30420.681.02%3,093,111
Nov 4, 2024419.84420.30416.44418.05416.45-0.56%3,125,409
Nov 1, 2024419.67423.30419.31420.42418.810.66%3,856,415
Oct 31, 2024419.23419.93417.02417.67416.07-0.97%4,297,147
Oct 30, 2024422.02424.65421.45421.75420.14-0.18%2,921,224
Oct 29, 2024422.23424.97421.76422.50420.88-0.37%2,697,731
Oct 28, 2024423.55424.82423.27424.07422.450.70%2,912,041
Oct 25, 2024425.45426.00420.47421.14419.53-0.62%2,518,806
Oct 24, 2024424.32424.67421.94423.78422.16-0.32%1,936,579
Oct 23, 2024427.03427.76422.92425.16423.53-0.97%4,006,476
Oct 22, 2024427.64430.42427.16429.31427.67-0.01%2,306,146
Oct 21, 2024432.43433.04428.76429.37427.73-0.76%2,702,554
Oct 18, 2024432.26433.20430.33432.64430.980.04%2,303,743
Oct 17, 2024432.54432.89431.20432.45430.650.40%3,462,757
Oct 16, 2024427.18431.08426.92430.72428.920.74%2,583,653
Oct 15, 2024429.33430.13427.03427.54425.76-0.78%3,291,230
Oct 14, 2024428.32431.42427.19430.89429.090.50%2,180,640
Oct 11, 2024425.28429.07425.01428.73426.940.96%3,753,545
Oct 10, 2024425.00425.07423.04424.66422.89-0.09%2,178,990
Oct 9, 2024420.89425.66420.03425.05423.281.01%3,935,112
Oct 8, 2024420.51421.28418.71420.80419.050.28%1,872,930
Oct 7, 2024422.11422.93418.26419.61417.86-0.90%2,632,595
Oct 4, 2024422.37423.61419.66423.41421.640.82%2,522,161
Oct 3, 2024420.34421.12418.28419.98418.23-0.46%2,534,363
Oct 2, 2024421.83422.50419.58421.91420.150.10%2,599,556
Oct 1, 2024422.42423.15419.29421.50419.74-0.38%5,101,268
Sep 30, 2024422.42423.30419.08423.12421.360.04%3,822,989
Sep 27, 2024422.59426.20422.24422.95421.190.32%3,667,678
Sep 26, 2024421.24422.12420.20421.62419.860.60%2,703,650
Sep 25, 2024422.44422.94418.38419.12417.37-0.71%2,047,993
Sep 24, 2024421.67422.65420.38422.13420.370.24%2,790,689
Sep 23, 2024421.12421.70420.00421.11419.350.13%2,318,707
Sep 20, 2024419.38421.30418.50420.57418.82-0.20%2,902,184
Sep 19, 2024421.98422.78419.38421.41418.411.25%4,073,004
Sep 18, 2024417.50421.00415.55416.19413.23-0.26%3,173,627
Sep 17, 2024418.29419.49415.81417.26414.29-0.03%2,561,665
Sep 16, 2024416.45418.55415.65417.38414.410.59%3,881,097
Sep 13, 2024412.59416.31412.35414.94411.990.72%5,210,253
Sep 12, 2024409.70412.00407.48411.97409.040.66%3,132,876
Sep 11, 2024407.15409.93400.81409.27406.360.25%3,134,569
Sep 10, 2024410.10410.13404.97408.26405.36-0.19%1,970,733
Sep 9, 2024407.36410.89406.11409.05406.141.13%3,038,245
Sep 6, 2024408.96411.00403.78404.47401.59-0.98%3,350,997
Sep 5, 2024411.34411.66405.98408.46405.55-0.48%2,234,723
Sep 4, 2024409.97412.55409.23410.42407.500.04%2,033,972
Sep 3, 2024414.19415.18408.62410.25407.33-1.43%3,754,717
Aug 30, 2024414.51416.55412.12416.21413.250.56%2,283,768
Aug 29, 2024414.37416.30411.30413.91410.970.62%5,024,760
Aug 28, 2024412.66413.93408.71411.34408.41-0.38%2,732,564
Aug 27, 2024412.29413.07411.36412.89409.950.04%1,710,225