SPDR Dow Jones Industrial Average ETF Trust (BMV:DIA)
Mexico · Delayed Price · Currency is MXN 8,740.00
0.00 (0.00%)
At close: Dec 5, 2025
BMV:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | - | 18 |
| Dec 4, 2025 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0.29% | 123 |
| Dec 3, 2025 | 8,710.00 | 8,714.55 | 8,710.00 | 8,714.55 | 8,714.55 | 0.17% | 37 |
| Dec 1, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.20% | 8 |
| Nov 28, 2025 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | 0.36% | 10 |
| Nov 26, 2025 | 8,678.00 | 8,686.05 | 8,678.00 | 8,686.05 | 8,686.05 | 0.59% | 17 |
| Nov 25, 2025 | 8,610.00 | 8,635.00 | 8,610.00 | 8,635.00 | 8,635.00 | 0.41% | 23 |
| Nov 24, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1.58% | 50 |
| Nov 20, 2025 | 8,426.79 | 8,529.00 | 8,426.79 | 8,466.00 | 8,455.43 | -0.07% | 946 |
| Nov 18, 2025 | 8,455.00 | 8,472.00 | 8,455.00 | 8,472.00 | 8,461.43 | -2.84% | 14 |
| Nov 13, 2025 | 8,791.00 | 8,791.00 | 8,720.00 | 8,720.00 | 8,709.12 | -0.54% | 20 |
| Nov 11, 2025 | 8,767.00 | 8,767.00 | 8,767.00 | 8,767.00 | 8,756.06 | 1.29% | 231 |
| Nov 10, 2025 | 8,655.50 | 8,655.50 | 8,655.50 | 8,655.50 | 8,644.70 | -1.44% | 338 |
| Nov 5, 2025 | 8,782.16 | 8,782.16 | 8,782.16 | 8,782.16 | 8,771.20 | -0.28% | 22 |
| Oct 31, 2025 | 8,807.00 | 8,807.00 | 8,807.00 | 8,807.00 | 8,796.01 | 0.31% | 59 |
| Oct 28, 2025 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,769.04 | 1.50% | 17 |
| Oct 21, 2025 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,639.20 | 0.59% | 4,194 |
| Oct 20, 2025 | 8,570.00 | 8,599.00 | 8,560.00 | 8,599.00 | 8,588.27 | 0.99% | 108 |
| Oct 14, 2025 | 8,514.75 | 8,514.75 | 8,514.75 | 8,514.75 | 8,501.28 | 0.64% | 5 |
| Oct 10, 2025 | 8,530.00 | 8,530.00 | 8,461.00 | 8,461.00 | 8,447.61 | -0.96% | 56 |
| Oct 8, 2025 | 8,570.00 | 8,570.00 | 8,542.69 | 8,542.69 | 8,529.18 | -0.37% | 27 |
| Oct 6, 2025 | 8,574.07 | 8,574.07 | 8,574.07 | 8,574.07 | 8,560.51 | -0.23% | 18 |
| Oct 3, 2025 | 8,594.09 | 8,594.09 | 8,594.09 | 8,594.09 | 8,580.49 | 0.63% | 40 |
| Oct 2, 2025 | 8,540.17 | 8,540.17 | 8,540.17 | 8,540.17 | 8,526.66 | 0.34% | 7 |
| Oct 1, 2025 | 8,505.00 | 8,511.00 | 8,505.00 | 8,511.00 | 8,497.54 | 0.20% | 25 |
| Sep 30, 2025 | 8,494.00 | 8,494.00 | 8,494.00 | 8,494.00 | 8,480.56 | -0.13% | 29 |
| Sep 24, 2025 | 8,500.00 | 8,505.00 | 8,500.00 | 8,505.00 | 8,491.55 | 0.06% | 209 |
| Sep 23, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,486.55 | -0.32% | 8 |
| Sep 22, 2025 | 8,527.00 | 8,527.00 | 8,527.00 | 8,527.00 | 8,513.51 | 0.63% | 60 |
| Sep 19, 2025 | 8,473.45 | 8,473.45 | 8,473.45 | 8,473.45 | 8,460.05 | 0.63% | 9 |
| Sep 17, 2025 | 8,421.00 | 8,421.00 | 8,420.00 | 8,420.00 | 8,382.54 | -0.05% | 16 |
| Sep 15, 2025 | 8,424.00 | 8,424.00 | 8,424.00 | 8,424.00 | 8,386.52 | -1.37% | 8 |
| Sep 11, 2025 | 8,541.00 | 8,541.00 | 8,541.00 | 8,541.00 | 8,503.00 | 0.36% | 143 |
| Sep 5, 2025 | 8,475.00 | 8,510.78 | 8,475.00 | 8,510.78 | 8,472.91 | 0.01% | 18 |
| Sep 4, 2025 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,472.14 | 0.86% | 10 |
| Sep 3, 2025 | 8,437.20 | 8,437.20 | 8,437.20 | 8,437.20 | 8,399.66 | -0.97% | 6 |
| Aug 27, 2025 | 8,519.90 | 8,519.90 | 8,519.90 | 8,519.90 | 8,481.99 | 0.32% | 205 |
| Aug 22, 2025 | 8,500.00 | 8,500.00 | 8,493.00 | 8,493.00 | 8,455.21 | 0.87% | 112 |
| Aug 20, 2025 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 8,382.54 | -0.60% | 266 |
| Aug 18, 2025 | 8,440.38 | 8,470.43 | 8,440.38 | 8,470.43 | 8,432.74 | 0.62% | 18 |
| Aug 14, 2025 | 8,418.00 | 8,418.00 | 8,418.00 | 8,418.00 | 8,375.57 | 0.69% | 20 |
| Aug 13, 2025 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,317.86 | 2.16% | 628 |
| Aug 8, 2025 | 8,183.48 | 8,183.48 | 8,183.48 | 8,183.48 | 8,142.23 | - | 18 |
| Aug 7, 2025 | 8,272.15 | 8,272.15 | 8,183.48 | 8,183.48 | 8,142.23 | -0.58% | 27 |
| Aug 6, 2025 | 8,230.00 | 8,231.00 | 8,230.00 | 8,231.00 | 8,189.51 | -1.19% | 106 |
| Aug 4, 2025 | 8,282.39 | 8,330.00 | 8,272.55 | 8,330.00 | 8,288.01 | 1.15% | 45 |
| Aug 1, 2025 | 8,251.00 | 8,251.00 | 8,235.00 | 8,235.00 | 8,193.49 | -1.16% | 65 |
| Jul 31, 2025 | 8,331.46 | 8,331.46 | 8,331.46 | 8,331.46 | 8,289.47 | -0.32% | 16 |
| Jul 30, 2025 | 8,358.00 | 8,358.00 | 8,358.00 | 8,358.00 | 8,315.87 | -0.54% | 244 |
| Jul 29, 2025 | 8,403.21 | 8,403.21 | 8,403.21 | 8,403.21 | 8,360.85 | 0.19% | 12 |