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

495.02
-1.63 (-0.33%)
NYSE · Last Trade: May 3rd, 9:56 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026498.84499.93494.91495.024,402,584495.02
4/30/2026490.98497.58490.39496.655,349,652496.65
4/29/2026490.95491.49487.00488.673,313,843488.67
4/28/2026493.46493.82490.77491.423,055,578491.42
4/27/2026491.60493.55490.29491.832,128,368491.83
4/24/2026493.05493.49490.77492.213,372,261492.21
4/23/2026492.55495.13488.51493.004,076,111493.00
4/22/2026495.32496.14493.23494.764,016,662494.76
4/21/2026497.24498.38490.31491.364,316,994491.36
4/20/2026493.45494.77492.31494.333,763,382494.33
4/17/2026490.67497.04490.36494.2210,238,748494.22
4/16/2026485.82486.78483.35485.634,108,605485.42
4/15/2026486.51487.08482.86484.723,466,246484.51
4/14/2026482.41485.97481.86485.494,214,543485.28
4/13/2026476.10482.28475.15482.133,764,021481.93
4/10/2026482.20482.40478.63479.252,659,025479.05
4/09/2026477.49483.27477.01481.904,211,825481.70
4/08/2026478.88480.18475.56479.164,693,706478.96
4/07/2026465.75466.26462.11465.883,917,303465.68
4/06/2026464.16467.02463.46466.772,898,713466.57
4/02/2026460.16467.52458.88465.063,955,902464.86
4/01/2026466.00467.90464.50465.487,786,726465.28
3/31/2026456.81463.82454.67463.1911,650,430462.99
3/30/2026455.60456.12450.44452.069,179,037451.87
3/27/2026457.36457.50450.49451.396,938,537451.20
3/26/2026461.54465.43458.94459.318,281,571459.12
3/25/2026465.73467.24461.80464.147,018,192463.94
3/24/2026458.42463.94457.44461.178,185,072460.97
3/23/2026463.30467.04460.92461.979,976,934461.77
3/20/2026458.73460.57453.54455.8910,543,351455.70
3/19/2026459.97463.37458.16461.067,879,513459.87
3/18/2026468.77469.75462.76463.007,094,421461.81
3/17/2026473.38475.13470.63470.906,188,400469.69
3/16/2026470.07472.70468.98470.307,054,736469.09
3/13/2026469.94472.10465.78466.417,471,659465.21
3/12/2026470.34471.48467.41467.487,997,721466.27
3/11/2026477.40477.77472.46474.816,689,496473.58
3/10/2026477.74482.87475.01477.706,264,526476.47
3/09/2026470.88479.38466.68477.8810,304,501476.65
3/06/2026473.72476.23470.46475.238,206,054474.00
3/05/2026483.82485.49476.15479.848,758,572478.60
3/04/2026486.56489.03483.95487.747,587,763486.48
3/03/2026480.16487.39476.73485.5211,564,892484.27
3/02/2026484.34490.98484.15489.187,216,154487.92
2/27/2026489.63490.95486.76489.667,198,390488.40
2/26/2026497.00498.21492.24494.866,442,169493.58
2/25/2026493.63495.13491.90494.824,440,549493.54
2/24/2026488.39492.85487.45491.795,332,090490.52
2/23/2026494.50496.99487.15488.018,263,725486.75
2/20/2026492.54497.00491.39496.086,086,810494.80
2/19/2026495.55496.49492.41494.384,622,162492.49
2/18/2026496.78499.34494.65497.004,451,287495.10
2/17/2026495.33497.57492.11495.856,774,029493.96
2/13/2026495.04497.78491.20495.288,380,045493.39
2/12/2026503.13504.54494.32494.679,134,609492.78
2/11/2026504.21505.12499.13501.335,742,748499.42
2/10/2026502.34505.30501.26501.908,154,550499.99
2/09/2026500.11502.16498.31501.226,406,276499.31
2/06/2026492.37501.67492.13501.0310,645,766499.12
2/05/2026492.51493.44488.23488.917,760,627487.04
2/04/2026493.92496.50491.11494.758,790,118492.86
2/03/2026493.14496.52488.28492.318,792,773490.43