SPDR Dow Jones Industrial Average ETF Trust (AMS:DIA)
Netherlands · Delayed Price · Currency is EUR 391.45
0.00 (0.00%)
At close: Sep 5, 2025
AMS:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 391.45 | 391.45 | 391.45 | 391.45 | - | - | 18 |
| Sep 4, 2025 | 389.30 | 391.45 | 389.30 | 391.45 | - | 0.72% | 17 |
| Sep 3, 2025 | 388.65 | 388.65 | 388.65 | 388.65 | - | - | 307 |
| Sep 2, 2025 | 388.65 | 388.65 | 388.65 | 388.65 | - | - | 306 |
| Sep 1, 2025 | 388.65 | 388.65 | 388.65 | 388.65 | - | - | 305 |
| Aug 29, 2025 | 388.65 | 388.65 | 388.65 | 388.65 | - | - | 303 |
| Aug 28, 2025 | 388.65 | 388.65 | 388.65 | 388.65 | - | - | 302 |
| Aug 27, 2025 | 388.65 | 388.65 | 388.65 | 388.65 | - | - | 301 |
| Aug 26, 2025 | 388.70 | 388.70 | 388.25 | 388.65 | - | -0.30% | 300 |
| Aug 25, 2025 | 389.80 | 389.80 | 389.80 | 389.80 | - | - | 9 |
| Aug 22, 2025 | 386.30 | 389.80 | 386.30 | 389.80 | - | 2.26% | 8 |
| Aug 21, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 29 |
| Aug 20, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 28 |
| Aug 19, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 27 |
| Aug 18, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 26 |
| Aug 15, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 25 |
| Aug 14, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 24 |
| Aug 13, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 23 |
| Aug 12, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 22 |
| Aug 11, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 21 |
| Aug 8, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 19 |
| Aug 7, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 18 |
| Aug 6, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 17 |
| Aug 5, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 16 |
| Aug 4, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 15 |
| Aug 1, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 13 |
| Jul 31, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 12 |
| Jul 30, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 11 |
| Jul 29, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 10 |
| Jul 28, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 9 |
| Jul 25, 2025 | 381.20 | 381.20 | 381.20 | 381.20 | - | - | 7 |
| Jul 24, 2025 | 382.25 | 382.25 | 381.20 | 381.20 | - | 1.33% | 6 |
| Jul 23, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | - | - | 8 |
| Jul 22, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | - | - | 7 |
| Jul 21, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | - | - | 6 |
| Jul 18, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | - | - | 5 |
| Jul 17, 2025 | 376.20 | 376.20 | 376.20 | 376.20 | - | - | 4 |
| Jul 16, 2025 | 379.60 | 379.60 | 376.20 | 376.20 | - | -0.93% | 3 |
| Jul 15, 2025 | 379.75 | 379.75 | 379.75 | 379.75 | - | - | 2 |
| Jul 14, 2025 | 378.95 | 379.75 | 378.95 | 379.75 | - | -0.01% | 1 |
| Jul 11, 2025 | 379.80 | 379.80 | 379.80 | 379.80 | - | - | 139 |
| Jul 10, 2025 | 379.80 | 379.80 | 379.80 | 379.80 | - | - | 138 |
| Jul 9, 2025 | 379.80 | 379.80 | 379.80 | 379.80 | - | - | 137 |
| Jul 8, 2025 | 379.80 | 379.80 | 379.80 | 379.80 | - | - | 135 |
| Jul 7, 2025 | 379.50 | 379.80 | 379.50 | 379.80 | - | -0.29% | 135 |
| Jul 4, 2025 | 380.90 | 380.90 | 380.90 | 380.90 | - | - | 11 |
| Jul 3, 2025 | 378.00 | 380.90 | 378.00 | 380.90 | - | 1.44% | 10 |
| Jul 2, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 76 |
| Jul 1, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 75 |
| Jun 30, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 74 |