SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
421.62
+2.50 (0.60%)
At close: Sep 26, 2024, 4:00 PM
421.83
+0.20 (0.05%)
After-hours: Sep 26, 2024, 7:17 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 421.24 | 422.12 | 420.20 | 421.62 | 421.62 | 0.60% | 2,684,736 |
| Sep 25, 2024 | 422.44 | 422.94 | 418.38 | 419.12 | 419.12 | -0.71% | 2,047,993 |
| Sep 24, 2024 | 421.67 | 422.65 | 420.38 | 422.13 | 422.13 | 0.24% | 2,790,689 |
| Sep 23, 2024 | 421.12 | 421.70 | 420.00 | 421.11 | 421.11 | 0.13% | 2,318,707 |
| Sep 20, 2024 | 419.38 | 421.30 | 418.50 | 420.57 | 420.57 | -0.20% | 2,902,184 |
| Sep 19, 2024 | 421.98 | 422.78 | 419.38 | 421.41 | 420.16 | 1.25% | 4,073,004 |
| Sep 18, 2024 | 417.50 | 421.00 | 415.55 | 416.19 | 414.96 | -0.26% | 3,173,627 |
| Sep 17, 2024 | 418.29 | 419.49 | 415.81 | 417.26 | 416.03 | -0.03% | 2,561,665 |
| Sep 16, 2024 | 416.45 | 418.55 | 415.65 | 417.38 | 416.15 | 0.59% | 3,881,097 |
| Sep 13, 2024 | 412.59 | 416.31 | 412.35 | 414.94 | 413.71 | 0.72% | 5,210,253 |
| Sep 12, 2024 | 409.70 | 412.00 | 407.48 | 411.97 | 410.75 | 0.66% | 3,132,876 |
| Sep 11, 2024 | 407.15 | 409.93 | 400.81 | 409.27 | 408.06 | 0.25% | 3,134,569 |
| Sep 10, 2024 | 410.10 | 410.13 | 404.97 | 408.26 | 407.05 | -0.19% | 1,970,733 |
| Sep 9, 2024 | 407.36 | 410.89 | 406.11 | 409.05 | 407.84 | 1.13% | 3,038,245 |
| Sep 6, 2024 | 408.96 | 411.00 | 403.78 | 404.47 | 403.27 | -0.98% | 3,350,997 |
| Sep 5, 2024 | 411.34 | 411.66 | 405.98 | 408.46 | 407.25 | -0.48% | 2,234,723 |
| Sep 4, 2024 | 409.97 | 412.55 | 409.23 | 410.42 | 409.21 | 0.04% | 2,033,972 |
| Sep 3, 2024 | 414.19 | 415.18 | 408.62 | 410.25 | 409.04 | -1.43% | 3,754,717 |
| Aug 30, 2024 | 414.51 | 416.55 | 412.12 | 416.21 | 414.98 | 0.56% | 2,283,768 |
| Aug 29, 2024 | 414.37 | 416.30 | 411.30 | 413.91 | 412.69 | 0.62% | 5,024,760 |
| Aug 28, 2024 | 412.66 | 413.93 | 408.71 | 411.34 | 410.12 | -0.38% | 2,732,564 |
| Aug 27, 2024 | 412.29 | 413.07 | 411.36 | 412.89 | 411.67 | 0.04% | 1,710,225 |
| Aug 26, 2024 | 412.64 | 414.52 | 411.65 | 412.72 | 411.50 | 0.22% | 3,144,951 |
| Aug 23, 2024 | 409.29 | 412.32 | 408.56 | 411.83 | 410.61 | 1.07% | 3,818,288 |
| Aug 22, 2024 | 409.70 | 410.50 | 406.02 | 407.48 | 406.28 | -0.37% | 2,353,499 |
| Aug 21, 2024 | 409.32 | 409.99 | 407.59 | 408.99 | 407.78 | 0.11% | 1,439,005 |
| Aug 20, 2024 | 408.62 | 409.35 | 407.78 | 408.56 | 407.35 | -0.13% | 1,999,606 |
| Aug 19, 2024 | 407.36 | 409.32 | 407.26 | 409.11 | 407.90 | 0.58% | 2,012,428 |
| Aug 16, 2024 | 405.03 | 407.37 | 404.60 | 406.74 | 405.54 | 0.21% | 2,789,195 |
| Aug 15, 2024 | 404.74 | 406.14 | 403.18 | 405.88 | 404.36 | 1.45% | 3,764,149 |
| Aug 14, 2024 | 397.74 | 400.88 | 397.51 | 400.09 | 398.59 | 0.58% | 5,230,413 |
| Aug 13, 2024 | 395.07 | 398.13 | 394.07 | 397.79 | 396.30 | 1.02% | 3,510,789 |
| Aug 12, 2024 | 395.95 | 396.04 | 392.61 | 393.77 | 392.29 | -0.35% | 1,902,029 |
| Aug 9, 2024 | 394.18 | 396.49 | 392.42 | 395.15 | 393.67 | 0.16% | 3,380,211 |
| Aug 8, 2024 | 389.51 | 395.14 | 389.24 | 394.52 | 393.04 | 1.74% | 2,993,543 |
| Aug 7, 2024 | 392.63 | 394.79 | 387.28 | 387.77 | 386.31 | -0.56% | 3,969,365 |
| Aug 6, 2024 | 387.56 | 394.52 | 386.26 | 389.96 | 388.49 | 0.81% | 4,058,038 |
| Aug 5, 2024 | 386.52 | 390.30 | 384.93 | 386.81 | 385.36 | -2.60% | 8,680,170 |
| Aug 2, 2024 | 399.93 | 400.38 | 393.56 | 397.13 | 395.64 | -1.51% | 4,844,932 |
| Aug 1, 2024 | 409.70 | 410.93 | 400.96 | 403.23 | 401.72 | -1.29% | 5,497,860 |
| Jul 31, 2024 | 407.46 | 412.01 | 406.49 | 408.49 | 406.96 | 0.27% | 5,634,760 |
| Jul 30, 2024 | 405.87 | 408.72 | 405.28 | 407.41 | 405.88 | 0.47% | 2,576,403 |
| Jul 29, 2024 | 406.86 | 407.00 | 403.96 | 405.51 | 403.99 | -0.11% | 2,039,018 |
| Jul 26, 2024 | 401.81 | 407.62 | 401.71 | 405.97 | 404.44 | 1.62% | 2,810,634 |
| Jul 25, 2024 | 398.63 | 404.39 | 398.37 | 399.49 | 397.99 | 0.21% | 4,179,842 |
| Jul 24, 2024 | 401.73 | 402.63 | 398.08 | 398.67 | 397.17 | -1.19% | 3,701,277 |
| Jul 23, 2024 | 404.29 | 405.29 | 403.22 | 403.49 | 401.97 | -0.16% | 1,693,478 |
| Jul 22, 2024 | 404.04 | 404.73 | 402.22 | 404.15 | 402.63 | 0.30% | 2,313,989 |
| Jul 19, 2024 | 405.37 | 406.06 | 401.95 | 402.95 | 401.44 | -0.93% | 4,284,514 |
| Jul 18, 2024 | 410.68 | 413.86 | 406.05 | 406.72 | 405.00 | -1.26% | 4,922,194 |
| Jul 17, 2024 | 408.56 | 412.34 | 408.56 | 411.93 | 410.18 | 0.55% | 4,490,623 |
| Jul 16, 2024 | 403.86 | 409.99 | 403.85 | 409.66 | 407.92 | 1.81% | 6,547,601 |
| Jul 15, 2024 | 402.47 | 403.58 | 401.40 | 402.36 | 400.66 | 0.51% | 4,433,484 |
| Jul 12, 2024 | 398.86 | 402.69 | 398.12 | 400.32 | 398.62 | 0.68% | 4,711,778 |
| Jul 11, 2024 | 397.50 | 398.89 | 396.31 | 397.63 | 395.95 | 0.09% | 4,027,421 |
| Jul 10, 2024 | 392.94 | 397.46 | 392.63 | 397.26 | 395.58 | 1.10% | 4,234,313 |
| Jul 9, 2024 | 393.22 | 395.04 | 391.47 | 392.94 | 391.27 | -0.13% | 3,826,722 |
| Jul 8, 2024 | 394.41 | 396.73 | 392.78 | 393.46 | 391.79 | -0.06% | 3,374,525 |
| Jul 5, 2024 | 393.19 | 394.00 | 391.65 | 393.70 | 392.03 | 0.22% | 2,011,070 |
| Jul 3, 2024 | 393.73 | 394.06 | 392.14 | 392.83 | 391.17 | -0.12% | 2,319,124 |
| Jul 2, 2024 | 390.79 | 393.29 | 390.69 | 393.29 | 391.62 | 0.47% | 1,711,557 |
| Jul 1, 2024 | 392.08 | 394.29 | 390.26 | 391.46 | 389.80 | 0.08% | 2,536,492 |
| Jun 28, 2024 | 391.37 | 394.32 | 389.20 | 391.13 | 389.47 | -0.11% | 3,624,358 |
| Jun 27, 2024 | 390.61 | 392.39 | 390.16 | 391.56 | 389.90 | 0.08% | 1,601,054 |
| Jun 26, 2024 | 390.09 | 391.73 | 389.01 | 391.24 | 389.58 | 0.06% | 1,501,877 |
| Jun 25, 2024 | 393.56 | 394.11 | 389.82 | 391.02 | 389.36 | -0.75% | 2,923,874 |
| Jun 24, 2024 | 392.47 | 395.59 | 391.90 | 393.98 | 392.31 | 0.67% | 3,096,624 |
| Jun 21, 2024 | 391.67 | 392.47 | 390.46 | 391.34 | 389.68 | -0.19% | 2,594,616 |
| Jun 20, 2024 | 388.74 | 393.11 | 388.38 | 392.07 | 389.54 | 0.75% | 3,588,047 |
| Jun 18, 2024 | 388.91 | 390.19 | 388.02 | 389.14 | 386.63 | 0.14% | 1,848,654 |
| Jun 17, 2024 | 385.25 | 389.21 | 384.98 | 388.58 | 386.07 | 0.55% | 2,025,268 |
| Jun 14, 2024 | 384.62 | 386.54 | 383.63 | 386.46 | 383.97 | -0.11% | 2,884,306 |
| Jun 13, 2024 | 386.82 | 387.67 | 384.59 | 386.88 | 384.38 | -0.21% | 3,136,085 |
| Jun 12, 2024 | 391.58 | 391.91 | 386.69 | 387.69 | 385.19 | -0.07% | 3,866,703 |
| Jun 11, 2024 | 387.66 | 388.20 | 384.90 | 387.97 | 385.47 | -0.34% | 2,522,641 |
| Jun 10, 2024 | 388.03 | 389.36 | 387.19 | 389.29 | 386.78 | 0.21% | 1,382,234 |
| Jun 7, 2024 | 388.88 | 391.62 | 387.89 | 388.49 | 385.98 | -0.22% | 1,952,036 |
| Jun 6, 2024 | 388.81 | 390.59 | 387.79 | 389.33 | 386.82 | 0.21% | 2,241,901 |
| Jun 5, 2024 | 388.60 | 388.97 | 385.97 | 388.53 | 386.02 | 0.26% | 2,181,357 |
| Jun 4, 2024 | 385.00 | 388.38 | 384.54 | 387.51 | 385.01 | 0.33% | 2,822,456 |
| Jun 3, 2024 | 387.87 | 387.89 | 382.93 | 386.24 | 383.75 | -0.33% | 3,614,283 |
| May 31, 2024 | 381.98 | 387.61 | 381.27 | 387.53 | 385.03 | 1.59% | 4,748,353 |
| May 30, 2024 | 381.37 | 382.40 | 380.41 | 381.48 | 379.02 | -0.81% | 4,070,361 |
| May 29, 2024 | 385.31 | 385.72 | 384.24 | 384.58 | 382.10 | -1.03% | 2,714,977 |
| May 28, 2024 | 389.81 | 390.22 | 387.02 | 388.60 | 386.09 | -0.52% | 2,176,119 |
| May 24, 2024 | 391.22 | 392.25 | 390.16 | 390.64 | 388.12 | -0.01% | 2,072,175 |
| May 23, 2024 | 397.06 | 397.09 | 390.25 | 390.66 | 388.14 | -1.51% | 3,361,204 |
| May 22, 2024 | 397.95 | 398.85 | 395.51 | 396.66 | 394.10 | -0.53% | 2,647,164 |
| May 21, 2024 | 398.32 | 399.06 | 397.77 | 398.78 | 396.21 | 0.17% | 1,618,266 |
| May 20, 2024 | 399.77 | 400.72 | 397.84 | 398.10 | 395.53 | -0.46% | 2,094,760 |
| May 17, 2024 | 399.11 | 400.02 | 398.44 | 399.95 | 397.37 | 0.19% | 2,703,120 |
| May 16, 2024 | 399.75 | 401.00 | 399.13 | 399.21 | 396.04 | -0.02% | 2,877,239 |
| May 15, 2024 | 397.24 | 399.50 | 396.94 | 399.28 | 396.11 | 0.94% | 3,421,205 |
| May 14, 2024 | 394.54 | 396.25 | 393.81 | 395.58 | 392.44 | 0.28% | 2,702,732 |
| May 13, 2024 | 396.38 | 396.61 | 394.07 | 394.46 | 391.33 | -0.18% | 2,635,805 |
| May 10, 2024 | 395.25 | 395.90 | 394.10 | 395.18 | 392.05 | 0.30% | 3,505,595 |
| May 9, 2024 | 390.11 | 394.26 | 390.01 | 394.00 | 390.88 | 0.90% | 4,141,242 |
| May 8, 2024 | 388.34 | 390.91 | 388.19 | 390.48 | 387.38 | 0.45% | 2,855,082 |
| May 7, 2024 | 389.17 | 389.75 | 388.34 | 388.74 | 385.66 | 0.07% | 2,428,600 |
| May 6, 2024 | 388.32 | 388.74 | 386.83 | 388.45 | 385.37 | 0.43% | 2,596,106 |