State Street SPDR Dow Jones Industrial Average ETF Trust (BMV:DIA)
Mexico · Delayed Price · Currency is MXN 8,525.68
-23.94 (-0.28%)
At close: Apr 24, 2026
BMV:DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8,525.68 | 8,525.68 | 8,525.68 | 8,525.68 | 8,525.68 | -0.28% | 20 |
| Apr 17, 2026 | 8,527.90 | 8,549.62 | 8,527.90 | 8,549.62 | 8,549.62 | 1.74% | 377 |
| Apr 16, 2026 | 8,381.00 | 8,403.47 | 8,367.00 | 8,403.47 | 8,399.91 | 0.18% | 241 |
| Apr 14, 2026 | 8,348.00 | 8,388.38 | 8,348.00 | 8,388.38 | 8,384.82 | 0.93% | 40 |
| Apr 13, 2026 | 8,311.00 | 8,311.00 | 8,311.00 | 8,311.00 | 8,307.47 | -0.54% | 15 |
| Apr 9, 2026 | 8,356.00 | 8,356.00 | 8,356.00 | 8,356.00 | 8,352.46 | 0.23% | 19 |
| Apr 8, 2026 | 8,350.00 | 8,350.00 | 8,331.74 | 8,336.70 | 8,333.16 | 1.21% | 898 |
| Apr 7, 2026 | 8,243.20 | 8,243.20 | 8,237.00 | 8,237.00 | 8,233.51 | -0.66% | 540 |
| Apr 6, 2026 | 8,292.00 | 8,292.00 | 8,292.00 | 8,292.00 | 8,288.48 | 0.62% | 39 |
| Mar 30, 2026 | 8,230.00 | 8,241.00 | 8,230.00 | 8,241.00 | 8,237.50 | 0.32% | 15 |
| Mar 27, 2026 | 8,234.00 | 8,238.36 | 8,215.00 | 8,215.00 | 8,211.52 | 0.49% | 366 |
| Mar 20, 2026 | 8,174.65 | 8,174.65 | 8,174.65 | 8,174.65 | 8,171.18 | -0.48% | 38 |
| Mar 19, 2026 | 8,217.95 | 8,217.95 | 8,184.01 | 8,213.75 | 8,192.56 | -1.60% | 1,151 |
| Mar 17, 2026 | 8,347.68 | 8,347.68 | 8,347.68 | 8,347.68 | 8,326.14 | -0.45% | 501 |
| Mar 13, 2026 | 8,385.60 | 8,385.60 | 8,385.60 | 8,385.60 | 8,363.96 | 0.34% | 357 |
| Mar 12, 2026 | 8,357.00 | 8,357.00 | 8,357.00 | 8,357.00 | 8,335.44 | -0.32% | 786 |
| Mar 11, 2026 | 8,383.70 | 8,383.70 | 8,383.70 | 8,383.70 | 8,362.07 | -0.19% | 30 |
| Mar 9, 2026 | 8,394.04 | 8,400.00 | 8,394.04 | 8,400.00 | 8,378.32 | -0.39% | 37 |
| Mar 6, 2026 | 8,433.00 | 8,433.00 | 8,433.00 | 8,433.00 | 8,411.24 | -0.55% | 5 |
| Mar 5, 2026 | 8,489.16 | 8,489.16 | 8,479.76 | 8,479.76 | 8,457.88 | -1.03% | 448 |
| Mar 3, 2026 | 8,518.00 | 8,568.00 | 8,518.00 | 8,568.00 | 8,545.89 | 1.27% | 1,189 |
| Mar 2, 2026 | 8,460.33 | 8,460.33 | 8,460.33 | 8,460.33 | 8,438.50 | 0.68% | 10 |
| Feb 27, 2026 | 8,415.92 | 8,415.92 | 8,403.00 | 8,403.00 | 8,381.32 | -0.62% | 67 |
| Feb 24, 2026 | 8,455.53 | 8,455.53 | 8,455.53 | 8,455.53 | 8,433.71 | -0.76% | 15 |
| Feb 18, 2026 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,487.46 | 0.30% | 36 |
| Feb 17, 2026 | 8,494.55 | 8,494.55 | 8,494.55 | 8,494.55 | 8,462.10 | -0.38% | 265 |
| Feb 12, 2026 | 8,535.00 | 8,535.00 | 8,526.66 | 8,526.66 | 8,494.09 | -1.37% | 125 |
| Feb 11, 2026 | 8,645.00 | 8,645.00 | 8,645.00 | 8,645.00 | 8,611.98 | 0.06% | 1,169 |
| Feb 10, 2026 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,607.00 | 0.29% | 5 |
| Feb 9, 2026 | 8,595.00 | 8,616.83 | 8,595.00 | 8,615.00 | 8,582.09 | -0.02% | 232 |
| Feb 6, 2026 | 8,617.00 | 8,617.00 | 8,617.00 | 8,617.00 | 8,584.09 | 1.14% | 59 |
| Feb 5, 2026 | 8,550.00 | 8,550.00 | 8,520.00 | 8,520.00 | 8,487.46 | 1.16% | 2,390 |
| Jan 27, 2026 | 8,422.00 | 8,422.00 | 8,422.00 | 8,422.00 | 8,389.83 | -1.55% | 13 |
| Jan 26, 2026 | 8,562.50 | 8,562.50 | 8,527.74 | 8,555.00 | 8,522.32 | -0.65% | 249 |
| Jan 23, 2026 | 8,611.19 | 8,611.19 | 8,611.19 | 8,611.19 | 8,578.30 | 2.15% | 28 |
| Jan 21, 2026 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,397.80 | -1.28% | 30 |
| Jan 20, 2026 | 8,539.47 | 8,539.47 | 8,539.47 | 8,539.47 | 8,506.85 | -2.00% | 21 |
| Jan 16, 2026 | 8,721.99 | 8,723.12 | 8,714.00 | 8,714.00 | 8,680.72 | -0.70% | 509 |
| Jan 13, 2026 | 8,800.00 | 8,800.00 | 8,775.00 | 8,775.00 | 8,738.33 | -0.97% | 124 |
| Jan 12, 2026 | 8,861.00 | 8,861.00 | 8,861.00 | 8,861.00 | 8,823.97 | -0.06% | 119 |
| Jan 6, 2026 | 8,866.51 | 8,866.51 | 8,866.51 | 8,866.51 | 8,829.46 | 0.76% | 517 |
| Jan 5, 2026 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,763.23 | 1.44% | 10 |
| Dec 31, 2025 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,638.75 | -0.29% | 35 |
| Dec 22, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,663.65 | 0.35% | 156 |
| Dec 19, 2025 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,633.77 | 0.16% | 5 |
| Dec 18, 2025 | 8,640.00 | 8,656.00 | 8,630.00 | 8,656.00 | 8,601.15 | -1.57% | - |
| Dec 11, 2025 | 8,793.98 | 8,793.98 | 8,793.98 | 8,793.98 | 8,738.25 | 0.45% | 383 |
| Dec 10, 2025 | 8,696.06 | 8,755.00 | 8,695.00 | 8,755.00 | 8,699.52 | 0.08% | 468 |
| Dec 9, 2025 | 8,743.00 | 8,748.00 | 8,743.00 | 8,748.00 | 8,692.56 | 0.33% | 45 |
| Dec 8, 2025 | 8,686.17 | 8,719.00 | 8,686.17 | 8,719.00 | 8,663.75 | -0.24% | 38 |