SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
426.55
+3.07 (0.72%)
At close: May 16, 2025, 4:00 PM
423.29
-3.26 (-0.76%)
After-hours: May 16, 2025, 8:00 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 423.74 | 426.78 | 422.50 | 426.55 | 426.55 | 0.72% | 2,430,329 |
| May 15, 2025 | 418.54 | 423.68 | 418.49 | 423.48 | 423.16 | 0.70% | 3,927,032 |
| May 14, 2025 | 422.08 | 422.66 | 419.61 | 420.55 | 420.23 | -0.23% | 3,064,821 |
| May 13, 2025 | 422.68 | 423.99 | 421.42 | 421.51 | 421.19 | -0.64% | 3,018,020 |
| May 12, 2025 | 422.96 | 424.30 | 421.09 | 424.23 | 423.91 | 2.86% | 2,398,556 |
| May 9, 2025 | 414.44 | 415.17 | 411.57 | 412.42 | 412.11 | -0.35% | 1,789,232 |
| May 8, 2025 | 413.10 | 417.75 | 411.57 | 413.88 | 413.57 | 0.69% | 2,001,047 |
| May 7, 2025 | 409.86 | 412.80 | 408.15 | 411.05 | 410.74 | 0.69% | 2,421,805 |
| May 6, 2025 | 408.47 | 411.74 | 407.51 | 408.24 | 407.93 | -0.98% | 1,745,633 |
| May 5, 2025 | 410.82 | 414.44 | 410.46 | 412.26 | 411.95 | -0.19% | 3,866,016 |
| May 2, 2025 | 411.78 | 413.87 | 410.33 | 413.04 | 412.73 | 1.38% | 2,277,654 |
| May 1, 2025 | 408.55 | 410.93 | 407.02 | 407.42 | 407.11 | 0.27% | 1,917,616 |
| Apr 30, 2025 | 402.43 | 407.78 | 397.41 | 406.34 | 406.03 | 0.28% | 2,487,378 |
| Apr 29, 2025 | 402.40 | 406.32 | 402.20 | 405.21 | 404.91 | 0.73% | 1,888,093 |
| Apr 28, 2025 | 401.80 | 404.17 | 398.72 | 402.27 | 401.97 | 0.31% | 1,534,705 |
| Apr 25, 2025 | 399.88 | 401.37 | 397.14 | 401.02 | 400.72 | 0.01% | 1,790,787 |
| Apr 24, 2025 | 395.51 | 401.68 | 393.80 | 400.98 | 400.68 | 1.28% | 4,010,459 |
| Apr 23, 2025 | 399.29 | 403.75 | 394.90 | 395.91 | 395.61 | 1.03% | 4,049,198 |
| Apr 22, 2025 | 386.07 | 392.66 | 385.20 | 391.87 | 391.58 | 2.69% | 3,308,116 |
| Apr 21, 2025 | 388.46 | 388.70 | 378.35 | 381.62 | 381.33 | -2.49% | 2,881,801 |
| Apr 17, 2025 | 391.48 | 394.42 | 389.51 | 391.36 | 391.07 | -1.36% | 4,537,456 |
| Apr 16, 2025 | 402.31 | 404.29 | 394.04 | 396.77 | 396.27 | -1.72% | 3,004,415 |
| Apr 15, 2025 | 405.79 | 408.02 | 403.53 | 403.71 | 403.20 | -0.42% | 2,387,293 |
| Apr 14, 2025 | 407.48 | 407.86 | 401.71 | 405.42 | 404.91 | 0.87% | 2,286,204 |
| Apr 11, 2025 | 394.44 | 404.09 | 392.69 | 401.91 | 401.41 | 1.57% | 3,789,884 |
| Apr 10, 2025 | 399.60 | 400.19 | 384.31 | 395.68 | 395.18 | -2.56% | 6,624,236 |
| Apr 9, 2025 | 372.04 | 407.79 | 372.04 | 406.08 | 405.57 | 7.86% | 9,861,130 |
| Apr 8, 2025 | 393.48 | 394.36 | 371.03 | 376.48 | 376.01 | -0.81% | 7,282,963 |
| Apr 7, 2025 | 371.38 | 392.21 | 366.32 | 379.57 | 379.09 | -0.95% | 12,718,199 |
| Apr 4, 2025 | 394.93 | 396.65 | 382.68 | 383.22 | 382.74 | -5.43% | 8,667,239 |
| Apr 3, 2025 | 410.92 | 411.61 | 405.00 | 405.22 | 404.71 | -3.98% | 7,440,084 |
| Apr 2, 2025 | 416.37 | 423.65 | 416.18 | 422.03 | 421.50 | 0.58% | 2,299,827 |
| Apr 1, 2025 | 418.41 | 421.29 | 415.00 | 419.59 | 419.06 | -0.07% | 2,384,809 |
| Mar 31, 2025 | 412.20 | 421.36 | 411.44 | 419.88 | 419.35 | 1.02% | 2,985,264 |
| Mar 28, 2025 | 421.98 | 422.38 | 415.20 | 415.62 | 415.10 | -1.73% | 2,600,579 |
| Mar 27, 2025 | 423.68 | 425.09 | 421.46 | 422.94 | 422.41 | -0.30% | 1,645,967 |
| Mar 26, 2025 | 426.33 | 428.14 | 423.14 | 424.23 | 423.70 | -0.37% | 2,444,349 |
| Mar 25, 2025 | 426.32 | 426.84 | 424.36 | 425.82 | 425.29 | 0.08% | 3,997,626 |
| Mar 24, 2025 | 423.35 | 426.23 | 422.79 | 425.49 | 424.96 | 1.40% | 2,474,881 |
| Mar 21, 2025 | 416.05 | 420.01 | 414.19 | 419.62 | 419.09 | -0.12% | 2,486,041 |
| Mar 20, 2025 | 417.92 | 423.14 | 417.64 | 420.12 | 418.79 | -0.07% | 1,646,459 |
| Mar 19, 2025 | 417.61 | 422.49 | 416.80 | 420.42 | 419.09 | 0.93% | 1,813,839 |
| Mar 18, 2025 | 418.42 | 418.67 | 414.88 | 416.53 | 415.22 | -0.64% | 1,844,136 |
| Mar 17, 2025 | 414.94 | 420.78 | 414.84 | 419.21 | 417.89 | 0.93% | 2,140,987 |
| Mar 14, 2025 | 410.83 | 415.91 | 409.91 | 415.36 | 414.05 | 1.61% | 2,422,739 |
| Mar 13, 2025 | 413.35 | 414.19 | 407.25 | 408.78 | 407.49 | -1.25% | 2,557,224 |
| Mar 12, 2025 | 416.96 | 417.57 | 410.56 | 413.95 | 412.64 | -0.19% | 2,960,538 |
| Mar 11, 2025 | 418.47 | 419.03 | 412.25 | 414.74 | 413.43 | -1.13% | 3,893,357 |
| Mar 10, 2025 | 423.39 | 426.05 | 416.62 | 419.49 | 418.17 | -2.05% | 3,352,146 |
| Mar 7, 2025 | 424.10 | 429.32 | 421.98 | 428.26 | 426.91 | 0.55% | 3,719,528 |