Skip to main content
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
428.54
+5.23 (1.24%)
At close: Dec 20, 2024, 4:00 PM
429.21
+0.67 (0.16%)
After-hours: Dec 20, 2024, 7:59 PM EST

DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024422.06432.08421.72428.54428.540.94%5,645,451
Dec 19, 2024427.51428.97424.45424.53423.310.07%4,948,000
Dec 18, 2024435.98438.04423.98424.22423.00-2.61%6,135,731
Dec 17, 2024436.18436.83434.43435.57434.32-0.64%3,130,300
Dec 16, 2024439.65440.67437.95438.37437.11-0.23%1,987,507
Dec 13, 2024440.86441.53438.92439.37438.10-0.20%2,548,412
Dec 12, 2024442.49443.12440.05440.27439.00-0.51%3,585,334
Dec 11, 2024444.11444.74442.38442.51441.24-0.27%2,084,329
Dec 10, 2024444.51445.80442.95443.69442.41-0.31%2,461,000
Dec 9, 2024447.65448.28444.80445.08443.80-0.46%1,998,600
Dec 6, 2024449.49449.96446.78447.15445.86-0.34%1,974,297
Dec 5, 2024450.48451.48448.35448.67447.38-0.50%1,917,600
Dec 4, 2024449.85451.55448.78450.94449.640.68%3,694,400
Dec 3, 2024449.15449.60446.61447.89446.60-0.19%1,697,433
Dec 2, 2024450.61451.00447.93448.74447.45-0.30%2,661,200
Nov 29, 2024448.30451.28448.24450.09448.790.52%3,474,100
Nov 27, 2024449.18450.64447.37447.74446.45-0.25%2,985,905
Nov 26, 2024446.56449.33444.66448.88447.590.29%4,126,540
Nov 25, 2024446.61448.40445.40447.56446.270.99%2,976,142
Nov 22, 2024439.59443.57439.32443.16441.880.95%5,492,800
Nov 21, 2024435.86440.54433.63438.97437.711.08%7,558,000
Nov 20, 2024433.55434.91430.92434.29434.290.33%3,956,000
Nov 19, 2024430.73434.12429.64432.84432.84-0.31%3,202,500
Nov 18, 2024434.17435.33433.19434.19434.19-0.07%2,245,512
Nov 15, 2024435.84436.51433.52434.51434.51-0.73%3,486,900
Nov 14, 2024440.59440.94437.10437.70437.43-0.48%2,528,346
Nov 13, 2024439.91441.55438.44439.81439.540.10%2,631,015
Nov 12, 2024443.58444.22439.05439.39439.12-0.82%3,483,000
Nov 11, 2024441.88444.87441.82443.01442.740.66%4,065,119
Nov 8, 2024438.30441.70437.40440.11439.840.62%5,014,343
Nov 7, 2024437.53438.25436.43437.39437.120.04%4,267,900
Nov 6, 2024434.66437.79433.71437.23436.963.54%7,271,813
Nov 5, 2024418.27422.62417.71422.30422.041.02%3,093,111
Nov 4, 2024419.84420.30416.44418.05417.80-0.56%3,125,409
Nov 1, 2024419.67423.30419.31420.42420.160.66%3,856,415
Oct 31, 2024419.23419.93417.02417.67417.42-0.97%4,297,147
Oct 30, 2024422.02424.65421.45421.75421.49-0.18%2,933,600
Oct 29, 2024422.23424.97421.76422.50422.24-0.37%2,697,731
Oct 28, 2024423.55424.82423.27424.07423.810.70%2,912,041
Oct 25, 2024425.45426.00420.47421.14420.88-0.62%2,518,806
Oct 24, 2024424.32424.67421.94423.78423.52-0.32%1,936,600
Oct 23, 2024427.03427.76422.92425.16424.90-0.97%4,006,500
Oct 22, 2024427.64430.42427.16429.31429.05-0.01%2,306,146
Oct 21, 2024432.43433.04428.76429.37429.11-0.76%2,702,600
Oct 18, 2024432.26433.20430.33432.64432.380.04%2,303,743
Oct 17, 2024432.54432.89431.20432.45432.040.40%3,462,800
Oct 16, 2024427.18431.08426.92430.72430.310.74%2,583,700
Oct 15, 2024429.33430.13427.03427.54427.13-0.78%3,291,230
Oct 14, 2024428.32431.42427.19430.89430.480.50%2,180,640
Oct 11, 2024425.28429.07425.01428.73428.320.96%3,753,545
Oct 10, 2024425.00425.07423.04424.66424.26-0.09%2,179,000
Oct 9, 2024420.89425.66420.03425.05424.651.01%3,935,112
Oct 8, 2024420.51421.28418.71420.80420.400.28%1,872,930
Oct 7, 2024422.11422.93418.26419.61419.21-0.90%2,632,600
Oct 4, 2024422.37423.61419.66423.41423.010.82%2,522,161
Oct 3, 2024420.34421.12418.28419.98419.58-0.46%2,534,400
Oct 2, 2024421.83422.50419.58421.91421.510.10%2,599,600
Oct 1, 2024422.42423.15419.29421.50421.10-0.38%5,101,300
Sep 30, 2024422.42423.30419.08423.12422.720.04%3,822,989
Sep 27, 2024422.59426.20422.24422.95422.550.32%3,667,700
Sep 26, 2024421.24422.12420.20421.62421.220.60%2,703,700
Sep 25, 2024422.44422.94418.38419.12418.72-0.71%2,048,000
Sep 24, 2024421.67422.65420.38422.13421.730.24%2,790,700
Sep 23, 2024421.12421.70420.00421.11420.710.13%2,318,707
Sep 20, 2024419.38421.30418.50420.57420.17-0.20%2,902,200
Sep 19, 2024421.98422.78419.38421.41419.761.25%4,073,004
Sep 18, 2024417.50421.00415.55416.19414.56-0.26%3,173,627
Sep 17, 2024418.29419.49415.81417.26415.63-0.03%2,561,700
Sep 16, 2024416.45418.55415.65417.38415.750.59%3,881,100
Sep 13, 2024412.59416.31412.35414.94413.320.72%5,210,300
Sep 12, 2024409.70412.00407.48411.97410.360.66%3,132,900
Sep 11, 2024407.15409.93400.81409.27407.670.25%3,134,600
Sep 10, 2024410.10410.13404.97408.26406.66-0.19%1,970,733
Sep 9, 2024407.36410.89406.11409.05407.451.13%3,038,245
Sep 6, 2024408.96411.00403.78404.47402.89-0.98%3,351,000
Sep 5, 2024411.34411.66405.98408.46406.86-0.48%2,234,723
Sep 4, 2024409.97412.55409.23410.42408.820.04%2,131,249
Sep 3, 2024414.19415.18408.62410.25408.65-1.43%3,754,717
Aug 30, 2024414.51416.55412.12416.21414.580.56%2,283,800
Aug 29, 2024414.37416.30411.30413.91412.290.62%5,024,800
Aug 28, 2024412.66413.93408.71411.34409.73-0.38%2,732,600
Aug 27, 2024412.29413.07411.36412.89411.280.04%1,710,225
Aug 26, 2024412.64414.52411.65412.72411.110.22%3,145,000
Aug 23, 2024409.29412.32408.56411.83410.221.07%3,818,300
Aug 22, 2024409.70410.50406.02407.48405.89-0.37%2,353,500
Aug 21, 2024409.32409.99407.59408.99407.390.11%1,439,005
Aug 20, 2024408.62409.35407.78408.56406.96-0.13%1,999,606
Aug 19, 2024407.36409.32407.26409.11407.510.58%2,012,428
Aug 16, 2024405.03407.37404.60406.74405.150.21%2,789,200
Aug 15, 2024404.74406.14403.18405.88403.971.45%3,764,149
Aug 14, 2024397.74400.88397.51400.09398.200.58%5,230,413
Aug 13, 2024395.07398.13394.07397.79395.921.02%3,510,800
Aug 12, 2024395.95396.04392.61393.77391.91-0.35%1,902,029
Aug 9, 2024394.18396.49392.42395.15393.290.16%3,380,211
Aug 8, 2024389.51395.14389.24394.52392.661.74%2,993,543
Aug 7, 2024392.63394.79387.28387.77385.94-0.56%3,969,400
Aug 6, 2024387.56394.52386.26389.96388.120.81%4,058,038
Aug 5, 2024386.52390.30384.93386.81384.99-2.60%8,680,200
Aug 2, 2024399.93400.38393.56397.13395.26-1.51%4,844,932
Aug 1, 2024409.70410.93400.96403.23401.33-1.29%5,497,900