State Street SPDR Dow Jones Industrial Average ETF Trust (AMS:DIA)
Netherlands · Delayed Price · Currency is EUR 408.75
+0.40 (0.10%)
At close: Mar 13, 2026
AMS:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 407.00 | 407.00 | 407.00 | 408.75 | 408.75 | 0.10% | - |
| Mar 12, 2026 | 409.00 | 409.00 | 409.00 | 408.35 | 408.35 | -0.13% | - |
| Mar 11, 2026 | 411.50 | 411.50 | 411.50 | 408.90 | 408.90 | -0.86% | - |
| Mar 10, 2026 | 411.20 | 413.25 | 411.20 | 412.45 | 412.45 | 1.18% | 2 |
| Mar 9, 2026 | 404.85 | 407.20 | 404.35 | 407.65 | 407.65 | -0.32% | 41 |
| Mar 6, 2026 | 413.90 | 413.90 | 413.90 | 408.95 | 408.95 | -1.42% | - |
| Mar 5, 2026 | 419.00 | 419.00 | 419.00 | 414.85 | 414.85 | -1.13% | - |
| Mar 4, 2026 | 417.10 | 418.00 | 417.10 | 419.60 | 419.60 | 1.07% | 12 |
| Mar 3, 2026 | 415.65 | 415.65 | 415.65 | 415.15 | 415.15 | -0.63% | - |
| Mar 2, 2026 | 411.35 | 411.35 | 411.35 | 417.80 | 417.80 | 0.76% | - |
| Feb 27, 2026 | 417.10 | 417.10 | 417.10 | 414.65 | 414.65 | -1.27% | - |
| Feb 26, 2026 | 418.25 | 418.25 | 418.25 | 420.00 | 420.00 | 0.47% | - |
| Feb 25, 2026 | 417.10 | 417.10 | 417.10 | 418.05 | 418.05 | 0.14% | - |
| Feb 24, 2026 | 414.65 | 414.65 | 414.65 | 417.45 | 417.45 | 0.77% | - |
| Feb 23, 2026 | 418.20 | 418.20 | 418.20 | 414.25 | 414.25 | -1.31% | - |
| Feb 20, 2026 | 421.60 | 421.60 | 418.05 | 419.75 | 419.75 | -0.29% | 754 |
| Feb 19, 2026 | 421.00 | 421.00 | 421.00 | 420.95 | 420.43 | -0.27% | 11 |
| Feb 18, 2026 | 419.60 | 419.75 | 419.60 | 422.10 | 421.58 | 0.55% | 3 |
| Feb 17, 2026 | 418.60 | 418.60 | 418.60 | 419.80 | 419.28 | 0.38% | - |
| Feb 16, 2026 | 418.50 | 419.70 | 418.50 | 418.20 | 417.68 | 0.07% | 12 |
| Feb 13, 2026 | 416.55 | 416.55 | 416.55 | 417.90 | 417.38 | -0.23% | - |
| Feb 12, 2026 | 423.65 | 423.65 | 421.70 | 418.85 | 418.33 | -0.92% | 11 |
| Feb 11, 2026 | 422.10 | 425.00 | 422.10 | 422.75 | 422.23 | 0.01% | 5 |
| Feb 10, 2026 | 420.90 | 420.90 | 420.90 | 422.70 | 422.18 | 0.40% | - |
| Feb 9, 2026 | 423.30 | 423.30 | 423.30 | 421.00 | 420.48 | -0.12% | - |
| Feb 6, 2026 | 414.30 | 414.30 | 414.30 | 421.50 | 420.98 | 1.35% | - |
| Feb 5, 2026 | 418.95 | 418.95 | 418.95 | 415.90 | 415.39 | -1.09% | - |
| Feb 4, 2026 | 417.35 | 417.35 | 417.35 | 420.50 | 419.98 | 0.54% | - |
| Feb 3, 2026 | 418.55 | 418.55 | 418.55 | 418.25 | 417.73 | 0.02% | - |
| Feb 2, 2026 | 409.40 | 409.40 | 409.40 | 418.15 | 417.63 | 2.17% | - |
| Jan 30, 2026 | 407.85 | 407.85 | 407.85 | 409.25 | 408.74 | -0.02% | - |
| Jan 29, 2026 | 409.55 | 410.95 | 409.55 | 409.35 | 408.84 | -0.40% | 10 |
| Jan 28, 2026 | 409.15 | 409.15 | 409.15 | 411.00 | 410.49 | 0.23% | - |
| Jan 27, 2026 | 416.25 | 416.25 | 415.20 | 410.05 | 409.54 | -1.06% | 6 |
| Jan 26, 2026 | 414.45 | 414.45 | 414.45 | 414.45 | 413.94 | -0.90% | - |
| Jan 23, 2026 | 420.80 | 420.80 | 418.35 | 418.20 | 417.68 | -0.77% | 50 |
| Jan 22, 2026 | 420.70 | 420.70 | 420.25 | 421.45 | 420.93 | 0.78% | 1 |
| Jan 21, 2026 | 414.75 | 414.75 | 414.75 | 418.20 | 417.68 | 0.61% | - |
| Jan 20, 2026 | 416.90 | 416.90 | 416.90 | 415.65 | 415.14 | -1.18% | - |
| Jan 19, 2026 | 420.20 | 420.20 | 420.20 | 420.60 | 420.08 | -1.27% | 168 |
| Jan 16, 2026 | 426.75 | 426.75 | 426.75 | 426.00 | 425.47 | -0.21% | - |
| Jan 15, 2026 | 422.55 | 422.55 | 422.55 | 426.90 | 426.22 | 1.56% | - |
| Jan 14, 2026 | 421.50 | 421.50 | 420.35 | 420.35 | 419.68 | -0.73% | 35 |
| Jan 13, 2026 | 424.90 | 424.90 | 424.90 | 423.45 | 422.77 | 0.01% | - |
| Jan 12, 2026 | 421.80 | 421.80 | 421.80 | 423.40 | 422.72 | -0.40% | - |
| Jan 9, 2026 | 422.90 | 422.90 | 422.90 | 425.10 | 424.42 | 0.64% | - |
| Jan 8, 2026 | 418.70 | 418.70 | 418.70 | 422.40 | 421.73 | 0.15% | - |
| Jan 7, 2026 | 423.85 | 424.00 | 423.85 | 421.75 | 421.08 | 0.24% | 5 |
| Jan 6, 2026 | 417.40 | 417.40 | 417.40 | 420.75 | 420.08 | 0.41% | - |
| Jan 5, 2026 | 414.35 | 414.35 | 414.35 | 419.05 | 418.38 | 2.06% | - |