State Street SPDR Dow Jones Industrial Average ETF Trust (AMS:DIA)
Netherlands · Delayed Price · Currency is EUR 456.85
+3.35 (0.74%)
At close: Jul 24, 2026
AMS:DIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 454.45 | 454.45 | 454.45 | 456.85 | 456.85 | 0.74% | - |
| Jul 23, 2026 | 455.25 | 455.25 | 455.25 | 453.50 | 453.50 | -0.94% | - |
| Jul 22, 2026 | 455.95 | 455.95 | 455.95 | 457.80 | 457.80 | 0.21% | - |
| Jul 21, 2026 | 455.40 | 455.40 | 455.40 | 456.85 | 456.85 | 0.27% | - |
| Jul 20, 2026 | 454.95 | 454.95 | 454.95 | 455.60 | 455.60 | -0.63% | - |
| Jul 17, 2026 | 455.55 | 455.55 | 455.00 | 458.50 | 458.50 | -0.55% | 2 |
| Jul 16, 2026 | 458.85 | 458.85 | 458.85 | 461.15 | 461.02 | 0.25% | - |
| Jul 15, 2026 | 459.10 | 459.10 | 459.10 | 460.00 | 459.87 | 0.34% | - |
| Jul 14, 2026 | 459.55 | 459.55 | 459.55 | 458.45 | 458.32 | -0.43% | - |
| Jul 13, 2026 | 460.65 | 460.65 | 460.65 | 460.45 | 460.32 | 0.13% | - |
| Jul 10, 2026 | 458.75 | 458.90 | 458.75 | 459.85 | 459.72 | 0.25% | 22 |
| Jul 9, 2026 | 457.90 | 457.90 | 457.90 | 458.70 | 458.57 | 0.48% | 1 |
| Jul 8, 2026 | 461.00 | 461.00 | 461.00 | 456.50 | 456.37 | -1.17% | - |
| Jul 7, 2026 | 463.90 | 463.90 | 463.90 | 461.90 | 461.77 | -0.12% | - |
| Jul 6, 2026 | 462.25 | 462.25 | 462.25 | 462.45 | 462.32 | 0.23% | - |
| Jul 3, 2026 | 461.95 | 461.95 | 461.95 | 461.40 | 461.27 | 0.35% | - |
| Jul 2, 2026 | 458.40 | 458.40 | 458.40 | 459.80 | 459.67 | -0.16% | - |
| Jul 1, 2026 | 456.70 | 456.70 | 456.70 | 460.55 | 460.42 | 0.67% | - |
| Jun 30, 2026 | 457.20 | 457.20 | 457.20 | 457.50 | 457.37 | 0.98% | - |
| Jun 29, 2026 | 455.00 | 458.20 | 455.00 | 453.05 | 452.92 | -0.69% | 415 |
| Jun 26, 2026 | 457.05 | 457.05 | 457.05 | 456.20 | 456.07 | -0.71% | - |
| Jun 25, 2026 | 457.40 | 457.40 | 457.40 | 459.45 | 459.32 | -0.10% | - |
| Jun 24, 2026 | 454.40 | 454.40 | 454.40 | 459.90 | 459.77 | 1.36% | - |
| Jun 23, 2026 | 450.20 | 450.20 | 450.20 | 453.75 | 453.62 | 0.38% | - |
| Jun 22, 2026 | 450.15 | 450.15 | 450.15 | 452.05 | 451.92 | 0.62% | - |
| Jun 19, 2026 | 449.90 | 449.90 | 449.05 | 449.25 | 449.12 | -0.17% | 10 |
| Jun 18, 2026 | 449.90 | 450.75 | 449.90 | 450.00 | 449.87 | -0.03% | 70 |
| Jun 17, 2026 | 449.80 | 449.80 | 449.80 | 451.35 | 450.01 | 0.33% | - |
| Jun 16, 2026 | 447.90 | 447.90 | 447.90 | 449.85 | 448.52 | 0.41% | - |
| Jun 15, 2026 | 446.35 | 446.35 | 446.35 | 448.00 | 446.67 | 0.75% | - |
| Jun 12, 2026 | 440.30 | 440.30 | 440.30 | 444.65 | 443.33 | 1.70% | - |
| Jun 11, 2026 | 435.55 | 435.55 | 435.55 | 437.20 | 435.90 | 0.09% | - |
| Jun 10, 2026 | 440.20 | 440.20 | 440.20 | 436.80 | 435.50 | -0.17% | - |
| Jun 9, 2026 | 441.65 | 441.65 | 441.65 | 437.55 | 436.25 | -1.19% | - |
| Jun 8, 2026 | 441.10 | 441.10 | 441.10 | 442.80 | 441.49 | -0.71% | - |
| Jun 5, 2026 | 444.85 | 444.85 | 444.85 | 445.95 | 444.63 | 0.34% | 1 |
| Jun 4, 2026 | 438.30 | 438.30 | 438.30 | 444.45 | 443.13 | 1.10% | - |
| Jun 3, 2026 | 442.00 | 442.00 | 440.40 | 439.60 | 438.30 | -0.31% | 10 |
| Jun 2, 2026 | 437.95 | 437.95 | 437.95 | 440.95 | 439.64 | 0.55% | - |
| Jun 1, 2026 | 438.05 | 438.05 | 438.05 | 438.55 | 437.25 | 0.21% | - |
| May 29, 2026 | 437.65 | 437.65 | 437.65 | 437.65 | 436.35 | 0.64% | - |
| May 28, 2026 | 436.65 | 436.65 | 434.85 | 434.85 | 433.56 | -0.22% | 327 |
| May 27, 2026 | 434.75 | 434.75 | 434.75 | 435.80 | 434.51 | 0.22% | - |
| May 26, 2026 | 437.90 | 437.90 | 435.00 | 434.85 | 433.56 | -0.88% | 52 |
| May 25, 2026 | 438.25 | 438.25 | 438.25 | 438.70 | 437.40 | 0.34% | - |
| May 22, 2026 | 434.50 | 434.50 | 434.50 | 437.20 | 435.90 | 1.44% | - |
| May 21, 2026 | 429.70 | 429.70 | 429.70 | 431.00 | 429.72 | 0.70% | - |
| May 20, 2026 | 426.10 | 427.10 | 426.10 | 428.00 | 426.73 | 0.35% | 17 |
| May 19, 2026 | 426.55 | 426.55 | 426.55 | 426.50 | 425.23 | 0.40% | - |
| May 18, 2026 | 423.15 | 423.15 | 423.15 | 424.80 | 423.54 | -0.48% | - |