SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
466.07
+0.10 (0.02%)
At close: Oct 8, 2025, 4:00 PM EDT
466.45
+0.38 (0.08%)
After-hours: Oct 8, 2025, 7:53 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 467.32 | 468.13 | 464.93 | 466.07 | 466.07 | 0.02% | 4,477,125 |
| Oct 7, 2025 | 467.55 | 468.61 | 464.39 | 465.97 | 465.97 | -0.19% | 7,368,743 |
| Oct 6, 2025 | 468.32 | 468.47 | 464.23 | 466.84 | 466.84 | -0.14% | 7,405,391 |
| Oct 3, 2025 | 465.79 | 470.38 | 465.68 | 467.51 | 467.51 | 0.52% | 9,693,908 |
| Oct 2, 2025 | 464.31 | 465.77 | 462.62 | 465.11 | 465.11 | 0.18% | 5,458,620 |
| Oct 1, 2025 | 462.57 | 465.14 | 462.55 | 464.26 | 464.26 | 0.11% | 4,551,576 |
| Sep 30, 2025 | 462.62 | 464.09 | 460.84 | 463.74 | 463.74 | 0.15% | 4,253,321 |
| Sep 29, 2025 | 463.76 | 463.78 | 461.31 | 463.04 | 463.04 | 0.16% | 3,752,701 |
| Sep 26, 2025 | 461.27 | 463.41 | 460.32 | 462.28 | 462.28 | 0.62% | 4,167,209 |
| Sep 25, 2025 | 459.90 | 461.08 | 457.71 | 459.43 | 459.43 | -0.34% | 4,767,189 |
| Sep 24, 2025 | 463.45 | 464.42 | 460.80 | 461.02 | 461.02 | -0.40% | 4,588,788 |
| Sep 23, 2025 | 464.22 | 467.00 | 462.03 | 462.87 | 462.87 | -0.17% | 5,904,580 |
| Sep 22, 2025 | 461.16 | 464.29 | 460.16 | 463.67 | 463.67 | 0.16% | 4,074,879 |
| Sep 19, 2025 | 462.72 | 463.78 | 460.87 | 462.94 | 462.94 | 0.07% | 5,871,474 |
| Sep 18, 2025 | 461.29 | 464.37 | 460.66 | 462.63 | 461.32 | 0.30% | 6,681,016 |
| Sep 17, 2025 | 459.79 | 463.85 | 457.96 | 461.26 | 459.95 | 0.54% | 5,998,016 |
| Sep 16, 2025 | 460.11 | 460.80 | 457.78 | 458.78 | 457.48 | -0.28% | 4,526,064 |
| Sep 15, 2025 | 460.01 | 460.91 | 458.83 | 460.07 | 458.76 | 0.16% | 4,862,187 |
| Sep 12, 2025 | 461.25 | 461.69 | 459.07 | 459.32 | 458.02 | -0.56% | 3,784,556 |
| Sep 11, 2025 | 456.85 | 462.32 | 456.60 | 461.92 | 460.61 | 1.31% | 6,352,064 |
| Sep 10, 2025 | 457.71 | 457.90 | 454.71 | 455.93 | 454.64 | -0.45% | 5,412,176 |
| Sep 9, 2025 | 455.96 | 458.55 | 455.22 | 458.01 | 456.71 | 0.40% | 5,979,376 |
| Sep 8, 2025 | 455.38 | 456.29 | 453.63 | 456.20 | 454.91 | 0.27% | 4,395,206 |
| Sep 5, 2025 | 457.12 | 458.67 | 452.98 | 454.99 | 453.70 | -0.45% | 5,828,244 |
| Sep 4, 2025 | 453.55 | 457.26 | 452.56 | 457.05 | 455.75 | 0.84% | 4,524,180 |
| Sep 3, 2025 | 452.88 | 453.74 | 450.53 | 453.26 | 451.97 | -0.08% | 3,880,692 |
| Sep 2, 2025 | 451.99 | 453.70 | 450.16 | 453.61 | 452.32 | -0.54% | 6,009,245 |
| Aug 29, 2025 | 456.12 | 456.84 | 454.28 | 456.09 | 454.80 | -0.15% | 3,606,349 |
| Aug 28, 2025 | 456.53 | 457.20 | 454.79 | 456.79 | 455.49 | 0.17% | 3,576,486 |
| Aug 27, 2025 | 454.28 | 456.64 | 454.21 | 456.03 | 454.74 | 0.34% | 2,943,854 |
| Aug 26, 2025 | 452.79 | 454.75 | 452.54 | 454.49 | 453.20 | 0.31% | 3,190,529 |
| Aug 25, 2025 | 455.64 | 456.19 | 453.03 | 453.07 | 451.78 | -0.78% | 3,898,185 |
| Aug 22, 2025 | 450.42 | 457.87 | 450.29 | 456.64 | 455.34 | 1.94% | 8,534,747 |
| Aug 21, 2025 | 447.72 | 449.07 | 445.88 | 447.95 | 446.68 | -0.31% | 3,780,697 |
| Aug 20, 2025 | 449.79 | 450.52 | 447.67 | 449.36 | 448.09 | 0.02% | 4,731,362 |
| Aug 19, 2025 | 449.85 | 452.15 | 448.21 | 449.29 | 448.02 | 0.05% | 5,794,907 |
| Aug 18, 2025 | 449.35 | 449.97 | 448.63 | 449.05 | 447.78 | -0.11% | 3,809,103 |
| Aug 15, 2025 | 451.90 | 452.05 | 448.97 | 449.53 | 448.25 | 0.08% | 5,584,422 |
| Aug 14, 2025 | 447.74 | 449.64 | 446.98 | 449.16 | 447.62 | -0.06% | 4,553,233 |
| Aug 13, 2025 | 446.44 | 449.65 | 446.05 | 449.42 | 447.88 | 1.07% | 6,203,249 |
| Aug 12, 2025 | 441.69 | 445.15 | 441.14 | 444.68 | 443.16 | 1.06% | 5,022,444 |
| Aug 11, 2025 | 442.33 | 442.87 | 439.23 | 440.01 | 438.50 | -0.43% | 3,538,085 |
| Aug 8, 2025 | 440.81 | 442.88 | 440.31 | 441.92 | 440.41 | 0.50% | 3,684,535 |
| Aug 7, 2025 | 444.27 | 445.01 | 437.98 | 439.72 | 438.21 | -0.51% | 5,205,117 |
| Aug 6, 2025 | 442.11 | 442.95 | 440.13 | 441.97 | 440.46 | 0.19% | 2,975,320 |
| Aug 5, 2025 | 441.80 | 443.00 | 439.21 | 441.14 | 439.63 | -0.15% | 4,081,646 |
| Aug 4, 2025 | 437.88 | 441.90 | 437.59 | 441.81 | 440.30 | 1.40% | 5,065,759 |
| Aug 1, 2025 | 437.75 | 437.76 | 433.40 | 435.72 | 434.23 | -1.27% | 5,980,267 |
| Jul 31, 2025 | 445.27 | 446.20 | 440.50 | 441.33 | 439.82 | -0.77% | 4,223,300 |
| Jul 30, 2025 | 446.71 | 447.38 | 442.61 | 444.76 | 443.24 | -0.39% | 3,765,038 |