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

508.62
+0.07 (0.01%)
NYSE · Last Trade: Oct 1st, 7:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026509.37510.95504.70508.624,411,669508.62
9/30/2026513.99514.16508.34508.552,692,882508.55
9/29/2026513.79514.26510.46512.882,587,444512.88
9/28/2026514.29517.04513.30514.022,449,010514.02
9/25/2026514.00517.92512.59517.492,789,653517.49
9/24/2026512.85514.14510.42512.682,769,461512.68
9/23/2026516.02517.66513.95514.304,166,293514.30
9/22/2026522.47522.55516.51518.003,374,765518.00
9/21/2026520.03520.52516.76519.783,086,056519.78
9/18/2026516.52517.08514.15515.882,689,992515.88
9/17/2026520.49520.67516.55518.354,206,185517.16
9/16/2026521.90522.30512.29515.225,666,691514.03
9/15/2026523.18523.64519.21521.233,227,016520.03
9/14/2026524.54526.78523.10524.492,701,980523.28
9/11/2026525.37527.36524.29525.793,437,466524.58
9/10/2026522.29523.02519.80520.754,749,222519.55
9/09/2026525.64525.74523.25524.073,783,265522.87
9/08/2026530.22530.39527.35528.033,644,407526.82
9/04/2026535.13536.37532.93534.082,325,723532.85
9/03/2026534.04537.62532.94536.934,809,560535.70
9/02/2026529.51532.17529.24530.623,114,679529.40
9/01/2026528.67531.65526.84527.753,190,333526.54
8/31/2026533.56533.56530.78531.571,745,506530.35
8/28/2026536.53537.73534.40535.062,655,559533.83
8/27/2026533.56536.63532.92535.222,508,019533.99
8/26/2026535.34535.95533.31534.231,734,610533.00
8/25/2026536.37536.52533.18535.242,444,227534.01
8/24/2026531.83534.48531.83533.654,593,368532.42
8/21/2026530.03532.91529.43532.223,036,555531.00
8/20/2026530.35531.78527.20527.512,868,043525.86
8/19/2026535.33536.68533.58534.273,062,277532.60
8/18/2026533.38534.26532.02532.913,819,365531.24
8/17/2026534.49535.98533.49534.192,666,552532.52
8/14/2026537.41538.28536.20536.802,089,127535.12
8/13/2026538.70539.97535.69537.912,032,141536.23
8/12/2026539.01539.18536.86537.153,166,907535.47
8/11/2026539.91541.72536.91537.282,826,172535.60
8/10/2026538.70540.02537.88538.993,405,941537.30
8/07/2026538.71540.22537.43539.622,230,138537.93
8/06/2026543.80544.57537.69538.193,650,735536.51
8/05/2026543.30546.75542.65542.815,255,424541.11
8/04/2026537.90542.09536.00540.436,702,078538.74
8/03/2026529.55531.65528.69531.224,362,683529.56
7/31/2026524.08525.61519.25524.323,981,077522.68
7/30/2026518.84521.98515.87521.513,224,768519.88
7/29/2026522.46523.17514.82515.417,367,850513.80
7/28/2026526.19528.47523.67526.895,157,243525.24
7/27/2026524.70525.34519.29521.263,351,178519.63
7/24/2026517.28520.56516.27518.763,328,439517.14
7/23/2026515.07518.17514.72516.264,298,920514.65
7/22/2026521.63524.37521.01521.473,203,446519.84
7/21/2026519.63523.01518.12521.513,240,381519.88
7/20/2026522.04523.40517.16517.942,335,239516.32
7/17/2026519.64525.36518.90520.814,741,259519.18
7/16/2026526.81527.93523.07524.833,169,295523.04
7/15/2026525.90527.73523.70525.953,263,566524.16
7/14/2026523.32526.72522.56524.693,663,074522.90
7/13/2026525.84527.86522.90524.472,723,001522.68
7/10/2026525.64526.47521.74525.783,469,458523.99
7/09/2026523.65525.15522.13524.193,054,639522.40
7/08/2026523.34524.46520.03522.773,574,424520.99
7/07/2026532.50532.54527.11528.454,488,822526.65
7/06/2026528.72530.09525.85530.093,229,842528.28
7/02/2026525.49528.26523.73527.883,536,650526.08