State Street SPDR Dow Jones Industrial Average ETF Trust (BMV:DIA)
Mexico · Delayed Price · Currency is MXN 8,960.00
+62.39 (0.70%)
At close: Sep 21, 2026
BMV:DIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 8,897.61 | 8,960.00 | 8,897.61 | 8,960.00 | 8,960.00 | 0.70% | 120 |
| Sep 18, 2026 | 8,884.00 | 8,897.61 | 8,884.00 | 8,897.61 | 8,897.61 | - | 1,037 |
| Sep 17, 2026 | 8,917.96 | 8,917.96 | 8,917.96 | 8,917.96 | 8,897.47 | -0.18% | 89 |
| Sep 15, 2026 | 8,934.40 | 8,934.40 | 8,934.40 | 8,934.40 | 8,913.87 | 1.10% | 99 |
| Sep 10, 2026 | 8,829.11 | 8,860.00 | 8,826.78 | 8,837.42 | 8,817.11 | -0.41% | 358 |
| Sep 9, 2026 | 8,873.48 | 8,873.48 | 8,873.48 | 8,873.48 | 8,853.09 | -0.85% | 80 |
| Sep 8, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,929.43 | -0.84% | 15 |
| Sep 4, 2026 | 9,026.80 | 9,026.80 | 9,026.00 | 9,026.00 | 9,005.26 | -0.71% | 68 |
| Sep 3, 2026 | 9,090.95 | 9,090.95 | 9,090.95 | 9,090.95 | 9,070.06 | 0.97% | 67 |
| Sep 2, 2026 | 9,003.72 | 9,003.72 | 9,003.72 | 9,003.72 | 8,983.03 | -0.28% | 41 |
| Aug 31, 2026 | 9,029.30 | 9,029.30 | 9,029.30 | 9,029.30 | 9,008.55 | -1.06% | 277 |
| Aug 28, 2026 | 9,126.00 | 9,126.00 | 9,126.00 | 9,126.00 | 9,105.03 | 0.64% | 163 |
| Aug 26, 2026 | 9,010.00 | 9,068.25 | 9,010.00 | 9,068.25 | 9,047.41 | 0.65% | 102 |
| Aug 21, 2026 | 8,982.16 | 9,010.00 | 8,974.70 | 9,010.00 | 8,989.29 | 0.39% | 299 |
| Aug 20, 2026 | 8,982.16 | 8,982.16 | 8,982.16 | 8,982.16 | 8,954.12 | -0.81% | 94 |
| Aug 19, 2026 | 9,055.58 | 9,055.58 | 9,055.58 | 9,055.58 | 9,027.32 | -0.55% | 192 |
| Aug 18, 2026 | 9,068.31 | 9,107.41 | 9,068.31 | 9,105.41 | 9,076.99 | -0.07% | 139 |
| Aug 17, 2026 | 9,108.71 | 9,111.39 | 9,108.71 | 9,111.39 | 9,082.95 | -0.44% | 605 |
| Aug 14, 2026 | 9,142.00 | 9,151.98 | 9,142.00 | 9,151.98 | 9,123.41 | -0.14% | 312 |
| Aug 13, 2026 | 9,161.54 | 9,165.00 | 9,161.54 | 9,165.00 | 9,136.39 | -0.03% | 574 |
| Aug 12, 2026 | 9,164.93 | 9,167.46 | 9,164.93 | 9,167.46 | 9,138.85 | -0.32% | 443 |
| Aug 11, 2026 | 9,197.27 | 9,197.27 | 9,197.27 | 9,197.27 | 9,168.56 | -0.49% | 71 |
| Aug 7, 2026 | 9,242.89 | 9,242.89 | 9,242.89 | 9,242.89 | 9,214.04 | -0.42% | 124 |
| Aug 6, 2026 | 9,282.17 | 9,282.17 | 9,282.17 | 9,282.17 | 9,253.20 | -0.41% | 82 |
| Aug 4, 2026 | 9,214.49 | 9,320.00 | 9,214.49 | 9,320.00 | 9,290.91 | 1.15% | 60 |
| Aug 3, 2026 | 9,214.49 | 9,214.49 | 9,214.49 | 9,214.49 | 9,185.73 | 1.81% | 124 |
| Jul 30, 2026 | 9,050.64 | 9,050.64 | 9,050.64 | 9,050.64 | 9,022.39 | -1.52% | 33 |
| Jul 28, 2026 | 9,199.00 | 9,199.00 | 9,189.00 | 9,190.00 | 9,161.32 | 1.12% | 434 |
| Jul 27, 2026 | 9,088.00 | 9,088.00 | 9,088.00 | 9,088.00 | 9,059.63 | 0.52% | 100 |
| Jul 23, 2026 | 9,040.67 | 9,040.67 | 9,040.67 | 9,040.67 | 9,012.45 | -0.96% | 96 |
| Jul 17, 2026 | 9,168.05 | 9,168.05 | 9,128.00 | 9,128.00 | 9,099.51 | -0.21% | 54 |
| Jul 16, 2026 | 9,149.42 | 9,149.42 | 9,149.42 | 9,149.42 | 9,118.28 | -0.52% | 219 |
| Jul 13, 2026 | 9,197.23 | 9,197.23 | 9,197.23 | 9,197.23 | 9,165.93 | 0.14% | 19 |
| Jul 10, 2026 | 9,180.00 | 9,184.49 | 9,180.00 | 9,184.49 | 9,153.23 | -0.27% | 613 |
| Jul 9, 2026 | 9,209.62 | 9,209.62 | 9,209.62 | 9,209.62 | 9,178.27 | -0.44% | 101 |
| Jul 7, 2026 | 9,249.95 | 9,249.95 | 9,249.95 | 9,249.95 | 9,218.47 | 0.47% | 103 |
| Jul 6, 2026 | 9,250.00 | 9,250.00 | 9,202.00 | 9,206.68 | 9,175.34 | 0.49% | 155 |
| Jul 2, 2026 | 9,195.19 | 9,195.19 | 9,162.00 | 9,162.00 | 9,130.82 | -0.13% | 1,210 |
| Jul 1, 2026 | 9,210.00 | 9,210.00 | 9,174.14 | 9,174.14 | 9,142.91 | 0.40% | 554 |
| Jun 30, 2026 | 9,117.00 | 9,138.00 | 9,116.00 | 9,138.00 | 9,106.90 | -0.10% | 435 |
| Jun 29, 2026 | 9,147.22 | 9,147.22 | 9,147.22 | 9,147.22 | 9,116.09 | 0.65% | 102 |
| Jun 26, 2026 | 9,087.78 | 9,087.78 | 9,087.78 | 9,087.78 | 9,056.85 | -0.24% | 43 |
| Jun 25, 2026 | 9,156.00 | 9,156.00 | 9,109.24 | 9,109.24 | 9,078.24 | -0.54% | 107 |
| Jun 24, 2026 | 9,182.59 | 9,182.59 | 9,159.12 | 9,159.12 | 9,127.95 | 2.29% | 422 |
| Jun 22, 2026 | 8,954.00 | 8,954.00 | 8,954.00 | 8,954.00 | 8,923.52 | -0.27% | 12 |
| Jun 18, 2026 | 8,978.09 | 8,978.09 | 8,977.99 | 8,977.99 | 8,947.43 | 2.78% | 83 |
| Jun 17, 2026 | 8,990.00 | 8,990.00 | 8,759.61 | 8,759.61 | 8,705.73 | -0.40% | 2,209 |
| Jun 15, 2026 | 8,944.65 | 8,944.65 | 8,784.00 | 8,794.40 | 8,740.30 | -0.41% | 1,795 |
| Jun 12, 2026 | 8,830.74 | 8,830.74 | 8,830.74 | 8,830.74 | 8,776.42 | 0.39% | 7 |
| Jun 11, 2026 | 8,746.00 | 8,796.06 | 8,746.00 | 8,796.06 | 8,741.95 | -0.86% | 1,195 |