SPDR Dow Jones Industrial Average ETF Trust (AMS:DIA)
Netherlands · Delayed Price · Currency is EUR 376.95
-4.25 (-1.11%)
At close: Aug 1, 2025, 5:30 PM CET
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 384.70 | 384.70 | 376.95 | 376.95 | - | -1.11% | 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 | - | -1.28% | 10 |
| Jul 28, 2025 | 384.50 | 386.15 | 384.50 | 386.15 | - | 1.30% | 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 |
| Jun 27, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 72 |
| Jun 26, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 71 |
| Jun 25, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 71 |
| Jun 24, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 70 |
| Jun 23, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 69 |
| Jun 20, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 67 |
| Jun 19, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 66 |
| Jun 18, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 65 |
| Jun 17, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 61 |
| Jun 16, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 60 |
| Jun 13, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 59 |
| Jun 12, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 58 |
| Jun 11, 2025 | 375.50 | 375.50 | 375.50 | 375.50 | - | - | 57 |
| Jun 10, 2025 | 375.00 | 375.50 | 375.00 | 375.50 | - | 1.13% | 56 |
| Jun 9, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | - | 27 |
| Jun 6, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | - | 25 |
| Jun 5, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | - | 23 |
| Jun 4, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | - | 1 |
| Jun 3, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | - | 23 |
| Jun 2, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | - | 21 |
| May 30, 2025 | 371.30 | 371.30 | 371.30 | 371.30 | - | - | - |
| May 29, 2025 | 378.00 | 378.00 | 371.30 | 371.30 | - | -0.75% | 5 |
| May 28, 2025 | 373.90 | 374.10 | 373.90 | 374.10 | - | 0.86% | 7 |
| May 27, 2025 | 371.30 | 371.30 | 370.90 | 370.90 | - | 0.47% | 65 |
| May 26, 2025 | 368.60 | 369.15 | 368.60 | 369.15 | - | -2.77% | 3 |