State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)

489.66
-5.20 (-1.05%)
NYSE · Last Trade: Mar 1st, 9:16 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026489.63490.95486.76489.667,198,390489.66
2/26/2026497.00498.21492.24494.866,442,169494.86
2/25/2026493.63495.13491.90494.824,440,549494.82
2/24/2026488.39492.85487.45491.795,332,090491.79
2/23/2026494.50496.99487.15488.018,263,725488.01
2/20/2026492.54497.00491.39496.086,086,810496.08
2/19/2026495.55496.49492.41494.384,622,162493.77
2/18/2026496.78499.34494.65497.004,451,287496.38
2/17/2026495.33497.57492.11495.856,774,029495.24
2/13/2026495.04497.78491.20495.288,380,045494.67
2/12/2026503.13504.54494.32494.679,134,609494.06
2/11/2026504.21505.12499.13501.335,742,748500.71
2/10/2026502.34505.30501.26501.908,154,550501.28
2/09/2026500.11502.16498.31501.226,406,276500.60
2/06/2026492.37501.67492.13501.0310,645,766500.41
2/05/2026492.51493.44488.23488.917,760,627488.30
2/04/2026493.92496.50491.11494.758,790,118494.14
2/03/2026493.14496.52488.28492.318,792,773491.70
2/02/2026488.87494.81486.98494.035,575,533493.42
1/30/2026489.11490.48484.56489.038,112,098488.42
1/29/2026490.08492.95485.89490.219,691,825489.60
1/28/2026490.28491.39488.93490.134,719,143489.52
1/27/2026490.69491.59488.56490.065,958,982489.45
1/26/2026491.91494.85491.47494.063,720,115493.45
1/23/2026491.82492.13489.56490.934,915,713490.32
1/22/2026493.47496.01492.46493.695,052,811493.08
1/21/2026485.67492.91485.56490.806,694,586490.19
1/20/2026486.17489.06484.25484.887,410,827484.28
1/16/2026494.50496.00492.27493.425,845,495492.81
1/15/2026492.37495.83492.21494.488,518,533493.69
1/14/2026490.66491.94488.55491.586,713,730490.79
1/13/2026495.55495.96490.63491.945,950,288491.15
1/12/2026492.33496.34490.05495.905,678,373495.11
1/09/2026492.86495.69491.91495.026,004,594494.23
1/08/2026487.81493.52487.81492.536,537,251491.74
1/07/2026495.65496.25489.50489.965,591,075489.18
1/06/2026489.33495.12488.96494.616,059,348493.82
1/05/2026484.41492.04484.25489.777,572,684488.99
1/02/2026481.85483.95478.38483.637,021,062482.86
12/31/2025483.65483.81480.36480.573,441,943479.80
12/30/2025484.62484.67482.81483.593,036,656482.82
12/29/2025485.89486.91483.75484.593,388,235483.81
12/26/2025486.84487.62485.73487.032,711,697486.25
12/24/2025484.18487.57483.59487.011,543,971486.23
12/23/2025482.18485.12482.18484.233,677,777483.45
12/22/2025481.86484.43481.86483.464,154,389482.69
12/19/2025480.62482.80480.43481.156,439,074480.38
12/18/2025482.18484.63479.41480.516,414,014478.70
12/17/2025482.81484.79479.49479.806,374,609477.99
12/16/2025484.45485.48480.33481.985,351,496480.16
12/15/2025487.58487.73483.71485.174,889,104483.34
12/12/2025488.70489.66484.17485.407,089,902483.57
12/11/2025482.20488.38481.96487.876,963,813486.03
12/10/2025476.13482.75475.36481.355,474,315479.54
12/09/2025478.07480.27476.09476.424,264,472474.62
12/08/2025480.49480.52476.84478.154,426,861476.35
12/05/2025479.48481.93479.29480.034,596,628478.22
12/04/2025479.71481.23477.50479.073,988,078477.26
12/03/2025474.83480.18474.67479.415,989,220477.60
12/02/2025474.21476.46473.12475.265,232,972473.47
12/01/2025474.34476.95472.95473.324,410,415471.54