SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
459.32
-2.60 (-0.56%)
At close: Sep 12, 2025, 4:00 PM EDT
459.34
+0.02 (0.00%)
After-hours: Sep 12, 2025, 4:21 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 461.25 | 461.66 | 459.07 | 459.30 | - | -0.57% | 3,651,855 |
| Sep 11, 2025 | 456.85 | 462.32 | 456.60 | 461.92 | 461.92 | 1.31% | 6,352,064 |
| Sep 10, 2025 | 457.71 | 457.90 | 454.71 | 455.93 | 455.93 | -0.45% | 5,412,200 |
| Sep 9, 2025 | 455.96 | 458.55 | 455.22 | 458.01 | 458.01 | 0.40% | 5,979,400 |
| Sep 8, 2025 | 455.38 | 456.29 | 453.63 | 456.20 | 456.20 | 0.27% | 4,395,206 |
| Sep 5, 2025 | 457.12 | 458.67 | 452.98 | 454.99 | 454.99 | -0.45% | 5,828,244 |
| Sep 4, 2025 | 453.55 | 457.26 | 452.56 | 457.05 | 457.05 | 0.84% | 4,524,200 |
| Sep 3, 2025 | 452.88 | 453.74 | 450.53 | 453.26 | 453.26 | -0.08% | 3,948,200 |
| Sep 2, 2025 | 451.99 | 453.70 | 450.16 | 453.61 | 453.61 | -0.54% | 6,009,245 |
| Aug 29, 2025 | 456.12 | 456.84 | 454.28 | 456.09 | 456.09 | -0.15% | 3,606,349 |
| Aug 28, 2025 | 456.53 | 457.20 | 454.79 | 456.79 | 456.79 | 0.17% | 3,576,500 |
| Aug 27, 2025 | 454.28 | 456.64 | 454.21 | 456.03 | 456.03 | 0.34% | 2,943,900 |
| Aug 26, 2025 | 452.79 | 454.75 | 452.54 | 454.49 | 454.49 | 0.31% | 3,190,529 |
| Aug 25, 2025 | 455.64 | 456.19 | 453.03 | 453.07 | 453.07 | -0.78% | 3,898,200 |
| Aug 22, 2025 | 450.42 | 457.87 | 450.29 | 456.64 | 456.64 | 1.94% | 8,534,747 |
| Aug 21, 2025 | 447.72 | 449.07 | 445.88 | 447.95 | 447.95 | -0.31% | 3,780,700 |
| Aug 20, 2025 | 449.79 | 450.52 | 447.67 | 449.36 | 449.36 | 0.02% | 4,731,400 |
| Aug 19, 2025 | 449.85 | 452.15 | 448.21 | 449.29 | 449.29 | 0.05% | 5,794,907 |
| Aug 18, 2025 | 449.35 | 449.97 | 448.63 | 449.05 | 449.05 | -0.11% | 3,809,103 |
| Aug 15, 2025 | 451.90 | 452.05 | 448.97 | 449.53 | 449.53 | 0.08% | 5,584,422 |
| Aug 14, 2025 | 447.74 | 449.64 | 446.98 | 449.16 | 448.89 | -0.06% | 4,553,233 |
| Aug 13, 2025 | 446.44 | 449.65 | 446.05 | 449.42 | 449.15 | 1.07% | 6,203,249 |
| Aug 12, 2025 | 441.69 | 445.15 | 441.14 | 444.68 | 444.42 | 1.06% | 5,022,444 |
| Aug 11, 2025 | 442.33 | 442.87 | 439.23 | 440.01 | 439.75 | -0.43% | 3,538,100 |
| Aug 8, 2025 | 440.81 | 442.88 | 440.31 | 441.92 | 441.66 | 0.50% | 3,684,535 |
| Aug 7, 2025 | 444.27 | 445.01 | 437.98 | 439.72 | 439.46 | -0.51% | 5,205,117 |
| Aug 6, 2025 | 442.11 | 442.95 | 440.13 | 441.97 | 441.71 | 0.19% | 2,975,320 |
| Aug 5, 2025 | 441.80 | 443.00 | 439.21 | 441.14 | 440.88 | -0.15% | 4,081,646 |
| Aug 4, 2025 | 437.88 | 441.90 | 437.59 | 441.81 | 441.55 | 1.40% | 5,065,800 |
| Aug 1, 2025 | 437.75 | 437.76 | 433.40 | 435.72 | 435.46 | -1.27% | 5,980,267 |
| Jul 31, 2025 | 445.27 | 446.20 | 440.50 | 441.33 | 441.07 | -0.77% | 4,223,300 |
| Jul 30, 2025 | 446.71 | 447.38 | 442.61 | 444.76 | 444.50 | -0.39% | 3,765,038 |
| Jul 29, 2025 | 448.63 | 448.85 | 445.65 | 446.48 | 446.22 | -0.41% | 3,146,231 |
| Jul 28, 2025 | 448.66 | 449.48 | 447.38 | 448.34 | 448.07 | -0.15% | 2,864,200 |
| Jul 25, 2025 | 447.53 | 449.41 | 446.41 | 449.02 | 448.75 | 0.43% | 3,710,600 |
| Jul 24, 2025 | 447.01 | 449.13 | 446.75 | 447.11 | 446.85 | -0.69% | 5,078,312 |
| Jul 23, 2025 | 447.25 | 450.25 | 446.35 | 450.21 | 449.94 | 1.18% | 5,486,500 |
| Jul 22, 2025 | 442.86 | 445.45 | 442.84 | 444.96 | 444.70 | 0.34% | 3,091,600 |
| Jul 21, 2025 | 444.20 | 446.01 | 443.14 | 443.44 | 443.18 | 0.04% | 2,548,800 |
| Jul 18, 2025 | 445.73 | 445.78 | 442.12 | 443.26 | 443.00 | -0.44% | 3,901,900 |
| Jul 17, 2025 | 442.05 | 445.61 | 441.98 | 445.22 | 444.78 | 0.65% | 3,790,818 |
| Jul 16, 2025 | 441.86 | 442.61 | 437.64 | 442.36 | 441.92 | 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% | 2,244,700 |
| 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% | 3,563,200 |
| Jul 7, 2025 | 447.38 | 447.84 | 441.56 | 444.00 | 443.82 | -0.91% | 3,657,500 |
| Jul 3, 2025 | 445.67 | 448.86 | 445.57 | 448.09 | 447.91 | 0.76% | 2,807,100 |