SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
478.98
+2.61 (0.55%)
Oct 30, 2025, 10:26 AM EDT - Market open
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 474.10 | 475.02 | 473.91 | 476.59 | - | 0.05% | 883,205 |
| Oct 29, 2025 | 478.65 | 480.39 | 474.49 | 476.37 | 476.37 | -0.16% | 9,955,484 |
| Oct 28, 2025 | 478.80 | 479.41 | 476.82 | 477.15 | 477.15 | 0.38% | 9,435,484 |
| Oct 27, 2025 | 474.76 | 475.62 | 473.71 | 475.35 | 475.35 | 0.66% | 4,720,172 |
| Oct 24, 2025 | 470.02 | 473.24 | 469.28 | 472.21 | 472.21 | 1.05% | 7,228,912 |
| Oct 23, 2025 | 465.55 | 467.97 | 464.86 | 467.29 | 467.29 | 0.32% | 5,144,161 |
| Oct 22, 2025 | 469.21 | 469.24 | 464.48 | 465.78 | 465.78 | -0.73% | 7,604,676 |
| Oct 21, 2025 | 467.07 | 471.25 | 466.91 | 469.22 | 469.22 | 0.47% | 5,951,558 |
| Oct 20, 2025 | 463.45 | 467.53 | 463.43 | 467.02 | 467.02 | 1.13% | 4,556,554 |
| Oct 17, 2025 | 459.30 | 463.11 | 458.92 | 461.78 | 461.78 | 0.48% | 8,439,860 |
| Oct 16, 2025 | 463.37 | 464.27 | 457.84 | 459.56 | 459.41 | -0.68% | 8,149,547 |
| Oct 15, 2025 | 464.67 | 466.94 | 460.25 | 462.71 | 462.56 | - | 6,187,089 |
| Oct 14, 2025 | 457.03 | 465.22 | 454.56 | 462.71 | 462.56 | 0.44% | 7,827,371 |
| Oct 13, 2025 | 458.23 | 461.56 | 458.06 | 460.68 | 460.53 | 1.28% | 6,272,494 |
| Oct 10, 2025 | 465.12 | 466.50 | 454.72 | 454.87 | 454.72 | -1.86% | 9,309,145 |
| Oct 9, 2025 | 466.17 | 466.78 | 462.61 | 463.50 | 463.35 | -0.55% | 5,410,969 |
| Oct 8, 2025 | 467.32 | 468.13 | 464.93 | 466.07 | 465.91 | 0.02% | 4,621,175 |
| Oct 7, 2025 | 467.55 | 468.61 | 464.39 | 465.97 | 465.81 | -0.19% | 7,368,743 |
| Oct 6, 2025 | 468.32 | 468.47 | 464.23 | 466.84 | 466.68 | -0.14% | 7,405,391 |
| Oct 3, 2025 | 465.79 | 470.38 | 465.68 | 467.51 | 467.35 | 0.52% | 9,693,908 |
| Oct 2, 2025 | 464.31 | 465.77 | 462.62 | 465.11 | 464.95 | 0.18% | 5,458,620 |
| Oct 1, 2025 | 462.57 | 465.14 | 462.55 | 464.26 | 464.10 | 0.11% | 4,551,576 |
| Sep 30, 2025 | 462.62 | 464.09 | 460.84 | 463.74 | 463.59 | 0.15% | 4,253,321 |
| Sep 29, 2025 | 463.76 | 463.78 | 461.31 | 463.04 | 462.89 | 0.16% | 3,752,701 |
| Sep 26, 2025 | 461.27 | 463.41 | 460.32 | 462.28 | 462.13 | 0.62% | 4,167,209 |
| Sep 25, 2025 | 459.90 | 461.08 | 457.71 | 459.43 | 459.28 | -0.34% | 4,767,189 |
| Sep 24, 2025 | 463.45 | 464.42 | 460.80 | 461.02 | 460.87 | -0.40% | 4,588,788 |
| Sep 23, 2025 | 464.22 | 467.00 | 462.03 | 462.87 | 462.72 | -0.17% | 5,904,580 |
| Sep 22, 2025 | 461.16 | 464.29 | 460.16 | 463.67 | 463.52 | 0.16% | 4,074,879 |
| Sep 19, 2025 | 462.72 | 463.78 | 460.87 | 462.94 | 462.79 | 0.07% | 5,871,474 |
| Sep 18, 2025 | 461.29 | 464.37 | 460.66 | 462.63 | 461.16 | 0.30% | 6,681,016 |
| Sep 17, 2025 | 459.79 | 463.85 | 457.96 | 461.26 | 459.80 | 0.54% | 5,998,016 |
| Sep 16, 2025 | 460.11 | 460.80 | 457.78 | 458.78 | 457.33 | -0.28% | 4,526,064 |
| Sep 15, 2025 | 460.01 | 460.91 | 458.83 | 460.07 | 458.61 | 0.16% | 4,862,187 |
| Sep 12, 2025 | 461.25 | 461.69 | 459.07 | 459.32 | 457.86 | -0.56% | 3,784,556 |
| Sep 11, 2025 | 456.85 | 462.32 | 456.60 | 461.92 | 460.46 | 1.31% | 6,352,064 |
| Sep 10, 2025 | 457.71 | 457.90 | 454.71 | 455.93 | 454.48 | -0.45% | 5,412,176 |
| Sep 9, 2025 | 455.96 | 458.55 | 455.22 | 458.01 | 456.56 | 0.40% | 5,979,376 |
| Sep 8, 2025 | 455.38 | 456.29 | 453.63 | 456.20 | 454.75 | 0.27% | 4,395,206 |
| Sep 5, 2025 | 457.12 | 458.67 | 452.98 | 454.99 | 453.55 | -0.45% | 5,828,244 |
| Sep 4, 2025 | 453.55 | 457.26 | 452.56 | 457.05 | 455.60 | 0.84% | 4,524,180 |
| Sep 3, 2025 | 452.88 | 453.74 | 450.53 | 453.26 | 451.82 | -0.08% | 3,880,692 |
| Sep 2, 2025 | 451.99 | 453.70 | 450.16 | 453.61 | 452.17 | -0.54% | 6,009,245 |
| Aug 29, 2025 | 456.12 | 456.84 | 454.28 | 456.09 | 454.64 | -0.15% | 3,606,349 |
| Aug 28, 2025 | 456.53 | 457.20 | 454.79 | 456.79 | 455.34 | 0.17% | 3,576,486 |
| Aug 27, 2025 | 454.28 | 456.64 | 454.21 | 456.03 | 454.58 | 0.34% | 2,943,854 |
| Aug 26, 2025 | 452.79 | 454.75 | 452.54 | 454.49 | 453.05 | 0.31% | 3,190,529 |
| Aug 25, 2025 | 455.64 | 456.19 | 453.03 | 453.07 | 451.63 | -0.78% | 3,898,185 |
| Aug 22, 2025 | 450.42 | 457.87 | 450.29 | 456.64 | 455.19 | 1.94% | 8,534,747 |
| Aug 21, 2025 | 447.72 | 449.07 | 445.88 | 447.95 | 446.53 | -0.31% | 3,780,697 |