SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
445.22
+2.86 (0.65%)
At close: Jul 17, 2025, 4:00 PM
445.84
+0.62 (0.14%)
After-hours: Jul 17, 2025, 8:00 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 442.05 | 445.61 | 441.98 | 445.22 | 445.22 | 0.65% | 3,790,818 |
| Jul 16, 2025 | 441.86 | 442.61 | 437.64 | 442.36 | 442.36 | 0.50% | 4,230,349 |
| Jul 15, 2025 | 444.58 | 445.17 | 440.14 | 440.15 | 440.15 | -1.00% | 3,810,728 |
| Jul 14, 2025 | 443.11 | 444.76 | 442.48 | 444.58 | 444.58 | 0.23% | 2,244,693 |
| Jul 11, 2025 | 443.67 | 444.46 | 442.76 | 443.57 | 443.57 | -0.66% | 3,345,528 |
| Jul 10, 2025 | 444.38 | 447.81 | 443.70 | 446.50 | 446.50 | 0.45% | 2,265,474 |
| Jul 9, 2025 | 444.39 | 445.60 | 442.28 | 444.52 | 444.52 | 0.48% | 3,251,947 |
| Jul 8, 2025 | 443.69 | 444.38 | 442.05 | 442.38 | 442.38 | -0.36% | 3,563,168 |
| Jul 7, 2025 | 447.38 | 447.84 | 441.56 | 444.00 | 444.00 | -0.91% | 3,657,454 |
| Jul 3, 2025 | 445.67 | 448.86 | 445.57 | 448.09 | 448.09 | 0.76% | 2,807,079 |
| Jul 2, 2025 | 444.68 | 445.40 | 443.37 | 444.71 | 444.71 | -0.04% | 3,141,705 |
| Jul 1, 2025 | 440.19 | 445.97 | 440.00 | 444.89 | 444.89 | 0.96% | 4,520,301 |
| Jun 30, 2025 | 440.45 | 441.26 | 438.66 | 440.65 | 440.65 | 0.61% | 2,827,785 |
| Jun 27, 2025 | 435.15 | 439.56 | 435.10 | 438.00 | 438.00 | 0.94% | 3,620,975 |
| Jun 26, 2025 | 430.82 | 434.19 | 430.80 | 433.93 | 433.93 | 0.95% | 2,444,826 |
| Jun 25, 2025 | 430.75 | 430.91 | 428.51 | 429.86 | 429.86 | -0.22% | 3,265,488 |
| Jun 24, 2025 | 428.53 | 431.73 | 427.68 | 430.79 | 430.79 | 1.19% | 4,958,177 |
| Jun 23, 2025 | 422.00 | 425.96 | 419.62 | 425.72 | 425.72 | 0.94% | 4,314,993 |
| Jun 20, 2025 | 423.37 | 424.15 | 420.72 | 421.76 | 421.76 | -0.26% | 3,810,581 |
| Jun 18, 2025 | 423.67 | 426.21 | 422.23 | 422.84 | 421.64 | -0.06% | 2,786,662 |
| Jun 17, 2025 | 424.46 | 426.42 | 422.36 | 423.11 | 421.91 | -0.74% | 2,450,203 |
| Jun 16, 2025 | 425.05 | 428.20 | 424.88 | 426.28 | 425.07 | 0.82% | 3,177,117 |
| Jun 13, 2025 | 426.11 | 426.92 | 421.60 | 422.81 | 421.61 | -1.78% | 4,826,106 |
| Jun 12, 2025 | 428.20 | 430.55 | 426.97 | 430.49 | 429.27 | 0.21% | 2,587,726 |
| Jun 11, 2025 | 429.86 | 432.06 | 428.17 | 429.60 | 428.38 | - | 3,024,990 |
| Jun 10, 2025 | 428.27 | 430.10 | 427.87 | 429.61 | 428.39 | 0.29% | 2,022,579 |
| Jun 9, 2025 | 428.52 | 429.72 | 426.43 | 428.36 | 427.15 | - | 2,680,153 |
| Jun 6, 2025 | 427.78 | 430.09 | 426.55 | 428.38 | 427.17 | 1.04% | 3,081,395 |
| Jun 5, 2025 | 425.95 | 426.82 | 422.86 | 423.97 | 422.77 | -0.23% | 3,045,541 |
| Jun 4, 2025 | 426.38 | 427.16 | 424.86 | 424.94 | 423.74 | -0.25% | 2,163,286 |
| Jun 3, 2025 | 423.07 | 426.37 | 422.47 | 426.01 | 424.80 | 0.54% | 2,332,639 |
| Jun 2, 2025 | 421.31 | 423.85 | 419.08 | 423.71 | 422.51 | 0.20% | 2,636,116 |
| May 30, 2025 | 422.16 | 424.27 | 419.51 | 422.85 | 421.65 | 0.09% | 2,957,485 |
| May 29, 2025 | 422.46 | 423.02 | 418.58 | 422.46 | 421.26 | 0.25% | 2,753,800 |
| May 28, 2025 | 423.73 | 424.83 | 420.75 | 421.42 | 420.23 | -0.57% | 1,790,927 |
| May 27, 2025 | 420.70 | 423.86 | 419.19 | 423.85 | 422.65 | 1.81% | 3,126,608 |
| May 23, 2025 | 413.94 | 418.17 | 413.83 | 416.33 | 415.15 | -0.59% | 3,117,772 |
| May 22, 2025 | 417.87 | 421.15 | 417.37 | 418.82 | 417.63 | 0.02% | 2,638,591 |
| May 21, 2025 | 423.09 | 424.57 | 418.09 | 418.75 | 417.56 | -1.93% | 3,624,765 |
| May 20, 2025 | 427.40 | 428.20 | 425.03 | 426.97 | 425.76 | -0.25% | 1,970,965 |
| May 19, 2025 | 423.70 | 428.66 | 423.63 | 428.04 | 426.83 | 0.35% | 3,121,517 |
| May 16, 2025 | 423.74 | 426.78 | 422.50 | 426.55 | 425.34 | 0.72% | 2,430,329 |
| May 15, 2025 | 418.54 | 423.68 | 418.49 | 423.48 | 421.96 | 0.70% | 3,927,032 |
| May 14, 2025 | 422.08 | 422.66 | 419.61 | 420.55 | 419.04 | -0.23% | 3,064,821 |
| May 13, 2025 | 422.68 | 423.99 | 421.42 | 421.51 | 420.00 | -0.64% | 3,018,020 |
| May 12, 2025 | 422.96 | 424.30 | 421.09 | 424.23 | 422.71 | 2.86% | 2,398,556 |
| May 9, 2025 | 414.44 | 415.17 | 411.57 | 412.42 | 410.94 | -0.35% | 1,789,232 |
| May 8, 2025 | 413.10 | 417.75 | 411.57 | 413.88 | 412.40 | 0.69% | 2,001,047 |
| May 7, 2025 | 409.86 | 412.80 | 408.15 | 411.05 | 409.58 | 0.69% | 2,421,805 |
| May 6, 2025 | 408.47 | 411.74 | 407.51 | 408.24 | 406.78 | -0.98% | 1,745,633 |