SPDR Dow Jones Industrial Average ETF Trust (AMS:DIA)
Netherlands · Delayed Price · Currency is EUR 423.65
+0.90 (0.21%)
Last updated: Feb 12, 2026, 9:04 AM CET
AMS:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 423.65 | 423.65 | 423.65 | 423.65 | - | 0.21% | - |
| Feb 11, 2026 | 422.10 | 425.00 | 422.10 | 422.75 | 422.75 | 0.01% | 5 |
| Feb 10, 2026 | 420.90 | 420.90 | 420.90 | 422.70 | 422.70 | 0.40% | - |
| Feb 9, 2026 | 423.30 | 423.30 | 423.30 | 421.00 | 421.00 | -0.12% | - |
| Feb 6, 2026 | 414.30 | 414.30 | 414.30 | 421.50 | 421.50 | 1.35% | - |
| Feb 5, 2026 | 418.95 | 418.95 | 418.95 | 415.90 | 415.90 | -1.09% | - |
| Feb 4, 2026 | 417.35 | 417.35 | 417.35 | 420.50 | 420.50 | 0.54% | - |
| Feb 3, 2026 | 418.55 | 418.55 | 418.55 | 418.25 | 418.25 | 0.02% | - |
| Feb 2, 2026 | 409.40 | 409.40 | 409.40 | 418.15 | 418.15 | 2.17% | - |
| Jan 30, 2026 | 407.85 | 407.85 | 407.85 | 409.25 | 409.25 | -0.02% | - |
| Jan 29, 2026 | 409.55 | 410.95 | 409.55 | 409.35 | 409.35 | -0.40% | 10 |
| Jan 28, 2026 | 409.15 | 409.15 | 409.15 | 411.00 | 411.00 | 0.23% | - |
| Jan 27, 2026 | 416.25 | 416.25 | 415.20 | 410.05 | 410.05 | -1.06% | 6 |
| Jan 26, 2026 | 414.45 | 414.45 | 414.45 | 414.45 | 414.45 | -0.90% | - |
| Jan 23, 2026 | 420.80 | 420.80 | 418.35 | 418.20 | 418.20 | -0.77% | 50 |
| Jan 22, 2026 | 420.70 | 420.70 | 420.25 | 421.45 | 421.45 | 0.78% | 1 |
| Jan 21, 2026 | 414.75 | 414.75 | 414.75 | 418.20 | 418.20 | 0.61% | - |
| Jan 20, 2026 | 416.90 | 416.90 | 416.90 | 415.65 | 415.65 | -1.18% | - |
| Jan 19, 2026 | 420.20 | 420.20 | 420.20 | 420.60 | 420.60 | -1.27% | 168 |
| Jan 16, 2026 | 426.75 | 426.75 | 426.75 | 426.00 | 426.00 | -0.21% | - |
| Jan 15, 2026 | 422.55 | 422.55 | 422.55 | 426.90 | 426.75 | 1.56% | - |
| Jan 14, 2026 | 421.50 | 421.50 | 420.35 | 420.35 | 420.20 | -0.73% | 35 |
| Jan 13, 2026 | 424.90 | 424.90 | 424.90 | 423.45 | 423.30 | 0.01% | - |
| Jan 12, 2026 | 421.80 | 421.80 | 421.80 | 423.40 | 423.25 | -0.40% | - |
| Jan 9, 2026 | 422.90 | 422.90 | 422.90 | 425.10 | 424.95 | 0.64% | - |
| Jan 8, 2026 | 418.70 | 418.70 | 418.70 | 422.40 | 422.25 | 0.15% | - |
| Jan 7, 2026 | 423.85 | 424.00 | 423.85 | 421.75 | 421.60 | 0.24% | 5 |
| Jan 6, 2026 | 417.40 | 417.40 | 417.40 | 420.75 | 420.60 | 0.41% | - |
| Jan 5, 2026 | 414.35 | 414.35 | 414.35 | 419.05 | 418.90 | 2.06% | - |
| Jan 2, 2026 | 410.45 | 410.45 | 410.45 | 410.60 | 410.45 | -0.18% | - |
| Dec 31, 2025 | 411.75 | 411.75 | 411.75 | 411.35 | 411.20 | -0.05% | - |
| Dec 30, 2025 | 411.40 | 411.40 | 411.40 | 411.55 | 411.40 | -0.12% | - |
| Dec 29, 2025 | 411.00 | 411.00 | 410.50 | 412.05 | 411.90 | 0.35% | 7 |
| Dec 24, 2025 | 410.50 | 410.50 | 410.50 | 410.60 | 410.45 | -0.16% | - |
| Dec 23, 2025 | 410.40 | 410.40 | 410.40 | 411.25 | 411.10 | -0.06% | - |
| Dec 22, 2025 | 410.65 | 410.65 | 410.65 | 411.50 | 411.35 | -0.17% | 1,165 |
| Dec 19, 2025 | 409.40 | 410.40 | 408.65 | 412.20 | 412.05 | -0.05% | 1,165 |
| Dec 18, 2025 | 408.90 | 408.90 | 408.90 | 412.40 | 411.36 | 0.63% | - |
| Dec 17, 2025 | 411.70 | 411.70 | 411.70 | 409.80 | 408.77 | -0.05% | - |
| Dec 16, 2025 | 411.80 | 411.90 | 411.80 | 410.00 | 408.97 | -0.71% | 10 |
| Dec 15, 2025 | 414.90 | 414.90 | 414.90 | 412.95 | 411.91 | -0.18% | - |
| Dec 12, 2025 | 416.80 | 416.80 | 414.00 | 413.70 | 412.66 | -0.05% | 7 |
| Dec 11, 2025 | 411.10 | 411.10 | 411.10 | 413.90 | 412.86 | 0.67% | 35 |
| Dec 10, 2025 | 409.30 | 409.30 | 409.30 | 411.15 | 410.12 | -0.28% | - |
| Dec 9, 2025 | 411.25 | 411.25 | 411.25 | 412.30 | 411.26 | - | - |
| Dec 8, 2025 | 411.90 | 411.90 | 411.90 | 412.30 | 411.26 | -0.16% | - |
| Dec 5, 2025 | 411.35 | 411.35 | 411.35 | 412.95 | 411.91 | 0.45% | - |
| Dec 4, 2025 | 411.60 | 411.60 | 410.80 | 411.10 | 410.07 | 0.42% | 1 |
| Dec 3, 2025 | 409.10 | 409.10 | 409.10 | 409.40 | 408.37 | 0.20% | - |
| Dec 2, 2025 | 407.10 | 407.10 | 407.10 | 408.60 | 407.57 | -0.05% | - |