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

518.92
+0.00 (0.00%)
NYSE · Last Trade: Oct 20th, 6:20 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/19/2026518.40520.52517.75518.922,505,921518.92
10/16/2026522.87525.09517.65519.105,370,724519.10
10/15/2026518.00521.86516.17521.183,685,942521.07
10/14/2026515.39518.19512.96515.633,793,615515.52
10/13/2026522.74522.80515.24516.213,385,948516.10
10/12/2026516.42518.58516.42517.912,908,749517.80
10/09/2026511.79517.03511.67516.112,726,689516.00
10/08/2026509.01511.77508.66511.654,000,507511.54
10/07/2026510.47511.86508.46511.024,444,811510.91
10/06/2026514.32515.99513.49514.562,878,495514.45
10/05/2026510.37513.28507.84512.113,224,926512.00
10/02/2026512.54513.06508.69511.103,977,227510.99
10/01/2026509.37510.95504.70508.624,413,176508.51
9/30/2026513.99514.16508.34508.552,692,882508.44
9/29/2026513.79514.26510.46512.882,587,444512.77
9/28/2026514.29517.04513.30514.022,449,010513.91
9/25/2026514.00517.92512.59517.492,789,653517.38
9/24/2026512.85514.14510.42512.682,769,461512.57
9/23/2026516.02517.66513.95514.304,166,293514.19
9/22/2026522.47522.55516.51518.003,374,765517.89
9/21/2026520.03520.52516.76519.783,086,056519.67
9/18/2026516.52517.08514.15515.882,689,992515.77
9/17/2026520.49520.67516.55518.354,206,185517.04
9/16/2026521.90522.30512.29515.225,666,691513.92
9/15/2026523.18523.64519.21521.233,227,016519.92
9/14/2026524.54526.78523.10524.492,701,980523.17
9/11/2026525.37527.36524.29525.793,437,466524.47
9/10/2026522.29523.02519.80520.754,749,222519.44
9/09/2026525.64525.74523.25524.073,783,265522.75
9/08/2026530.22530.39527.35528.033,644,407526.70
9/04/2026535.13536.37532.93534.082,325,723532.74
9/03/2026534.04537.62532.94536.934,809,560535.58
9/02/2026529.51532.17529.24530.623,114,679529.28
9/01/2026528.67531.65526.84527.753,190,333526.42
8/31/2026533.56533.56530.78531.571,745,506530.23
8/28/2026536.53537.73534.40535.062,655,559533.71
8/27/2026533.56536.63532.92535.222,508,019533.87
8/26/2026535.34535.95533.31534.231,734,610532.88
8/25/2026536.37536.52533.18535.242,444,227533.89
8/24/2026531.83534.48531.83533.654,593,368532.31
8/21/2026530.03532.91529.43532.223,036,555530.88
8/20/2026530.35531.78527.20527.512,868,043525.75
8/19/2026535.33536.68533.58534.273,062,277532.48
8/18/2026533.38534.26532.02532.913,819,365531.13
8/17/2026534.49535.98533.49534.192,666,552532.40
8/14/2026537.41538.28536.20536.802,089,127535.00
8/13/2026538.70539.97535.69537.912,032,141536.11
8/12/2026539.01539.18536.86537.153,166,907535.35
8/11/2026539.91541.72536.91537.282,826,172535.48
8/10/2026538.70540.02537.88538.993,405,941537.19
8/07/2026538.71540.22537.43539.622,230,138537.82
8/06/2026543.80544.57537.69538.193,650,735536.39
8/05/2026543.30546.75542.65542.815,255,424541.00
8/04/2026537.90542.09536.00540.436,702,078538.62
8/03/2026529.55531.65528.69531.224,362,683529.44
7/31/2026524.08525.61519.25524.323,981,077522.57
7/30/2026518.84521.98515.87521.513,224,768519.77
7/29/2026522.46523.17514.82515.417,367,850513.69
7/28/2026526.19528.47523.67526.895,157,243525.13
7/27/2026524.70525.34519.29521.263,351,178519.52
7/24/2026517.28520.56516.27518.763,328,439517.02
7/23/2026515.07518.17514.72516.264,298,920514.53
7/22/2026521.63524.37521.01521.473,203,446519.73
7/21/2026519.63523.01518.12521.513,240,381519.77
7/20/2026522.04523.40517.16517.942,335,239516.21