State Street SPDR Dow Jones Industrial Average ETF Trust (BMV:DIA)
Mexico · Delayed Price · Currency is MXN 8,241.00
+26.00 (0.32%)
At close: Mar 30, 2026
BMV:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8,230.00 | 8,241.00 | 8,230.00 | 8,241.00 | 8,241.00 | 0.32% | 15 |
| Mar 27, 2026 | 8,234.00 | 8,238.36 | 8,215.00 | 8,215.00 | 8,215.00 | 0.49% | 366 |
| Mar 20, 2026 | 8,174.65 | 8,174.65 | 8,174.65 | 8,174.65 | 8,174.65 | -0.48% | 38 |
| Mar 19, 2026 | 8,217.95 | 8,217.95 | 8,184.01 | 8,213.75 | 8,196.03 | -1.60% | 1,151 |
| Mar 17, 2026 | 8,347.68 | 8,347.68 | 8,347.68 | 8,347.68 | 8,329.67 | -0.45% | 501 |
| Mar 13, 2026 | 8,385.60 | 8,385.60 | 8,385.60 | 8,385.60 | 8,367.51 | 0.34% | 357 |
| Mar 12, 2026 | 8,357.00 | 8,357.00 | 8,357.00 | 8,357.00 | 8,338.97 | -0.32% | 786 |
| Mar 11, 2026 | 8,383.70 | 8,383.70 | 8,383.70 | 8,383.70 | 8,365.62 | -0.19% | 30 |
| Mar 9, 2026 | 8,394.04 | 8,400.00 | 8,394.04 | 8,400.00 | 8,381.88 | -0.39% | 37 |
| Mar 6, 2026 | 8,433.00 | 8,433.00 | 8,433.00 | 8,433.00 | 8,414.81 | -0.55% | 5 |
| Mar 5, 2026 | 8,489.16 | 8,489.16 | 8,479.76 | 8,479.76 | 8,461.47 | -1.03% | 448 |
| Mar 3, 2026 | 8,518.00 | 8,568.00 | 8,518.00 | 8,568.00 | 8,549.52 | 1.27% | 1,189 |
| Mar 2, 2026 | 8,460.33 | 8,460.33 | 8,460.33 | 8,460.33 | 8,442.08 | 0.68% | 10 |
| Feb 27, 2026 | 8,415.92 | 8,415.92 | 8,403.00 | 8,403.00 | 8,384.87 | -0.62% | 67 |
| Feb 24, 2026 | 8,455.53 | 8,455.53 | 8,455.53 | 8,455.53 | 8,437.29 | -0.76% | 15 |
| Feb 18, 2026 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,491.06 | 0.30% | 36 |
| Feb 17, 2026 | 8,494.55 | 8,494.55 | 8,494.55 | 8,494.55 | 8,465.69 | -0.38% | 265 |
| Feb 12, 2026 | 8,535.00 | 8,535.00 | 8,526.66 | 8,526.66 | 8,497.70 | -1.37% | 125 |
| Feb 11, 2026 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 8,615.63 | 0.06% | 1,169 |
| Feb 10, 2026 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,610.65 | 0.29% | 5 |
| Feb 9, 2026 | 8,595.00 | 8,616.83 | 8,595.00 | 8,615.00 | 8,585.74 | -0.02% | 232 |
| Feb 6, 2026 | 8,617.00 | 8,617.00 | 8,617.00 | 8,617.00 | 8,587.73 | 1.14% | 59 |
| Feb 5, 2026 | 8,550.00 | 8,550.00 | 8,520.00 | 8,520.00 | 8,491.06 | 1.16% | 2,390 |
| Jan 27, 2026 | 8,422.00 | 8,422.00 | 8,422.00 | 8,422.00 | 8,393.39 | -1.55% | 13 |
| Jan 26, 2026 | 8,562.50 | 8,562.50 | 8,527.74 | 8,555.00 | 8,525.94 | -0.65% | 249 |
| Jan 23, 2026 | 8,611.19 | 8,611.19 | 8,611.19 | 8,611.19 | 8,581.94 | 2.15% | 28 |
| Jan 21, 2026 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,401.36 | -1.28% | 30 |
| Jan 20, 2026 | 8,539.47 | 8,539.47 | 8,539.47 | 8,539.47 | 8,510.46 | -2.00% | 21 |
| Jan 16, 2026 | 8,721.99 | 8,723.12 | 8,714.00 | 8,714.00 | 8,684.40 | -0.70% | 509 |
| Jan 13, 2026 | 8,800.00 | 8,800.00 | 8,775.00 | 8,775.00 | 8,742.04 | -0.97% | 124 |
| Jan 12, 2026 | 8,861.00 | 8,861.00 | 8,861.00 | 8,861.00 | 8,827.72 | -0.06% | 119 |
| Jan 6, 2026 | 8,866.51 | 8,866.51 | 8,866.51 | 8,866.51 | 8,833.21 | 0.76% | 517 |
| Jan 5, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,766.95 | 1.44% | 10 |
| Dec 31, 2025 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,642.42 | -0.29% | 35 |
| Dec 22, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,667.32 | 0.35% | 156 |
| Dec 19, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,637.44 | 0.16% | 5 |
| Dec 18, 2025 | 8,640.00 | 8,656.00 | 8,630.00 | 8,656.00 | 8,604.80 | -1.57% | - |
| Dec 11, 2025 | 8,793.98 | 8,793.98 | 8,793.98 | 8,793.98 | 8,741.96 | 0.45% | 383 |
| Dec 10, 2025 | 8,696.06 | 8,755.00 | 8,695.00 | 8,755.00 | 8,703.21 | 0.08% | 468 |
| Dec 9, 2025 | 8,743.00 | 8,748.00 | 8,743.00 | 8,748.00 | 8,696.25 | 0.33% | 45 |
| Dec 8, 2025 | 8,686.17 | 8,719.00 | 8,686.17 | 8,719.00 | 8,667.42 | -0.24% | 38 |
| Dec 5, 2025 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,688.30 | - | 18 |
| Dec 4, 2025 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,688.30 | 0.29% | 123 |
| Dec 3, 2025 | 8,710.00 | 8,714.55 | 8,710.00 | 8,714.55 | 8,663.00 | 0.17% | 37 |
| Dec 1, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,648.54 | -0.20% | 8 |
| Nov 28, 2025 | 8,717.00 | 8,717.00 | 8,717.00 | 8,717.00 | 8,665.44 | 0.36% | 10 |
| Nov 26, 2025 | 8,678.00 | 8,686.05 | 8,678.00 | 8,686.05 | 8,634.67 | 0.59% | 17 |
| Nov 25, 2025 | 8,610.00 | 8,635.00 | 8,610.00 | 8,635.00 | 8,583.92 | 0.41% | 23 |
| Nov 24, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,549.13 | 1.58% | 50 |
| Nov 20, 2025 | 8,426.79 | 8,529.00 | 8,426.79 | 8,466.00 | 8,405.42 | -0.07% | 946 |