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

531.57
-3.49 (-0.65%)
NYSE· Last Trade: Sep 1st, 3:29 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026533.56533.56530.78531.571,745,406531.57
8/28/2026536.53537.73534.40535.062,655,559535.06
8/27/2026533.56536.63532.92535.222,508,019535.22
8/26/2026535.34535.95533.31534.231,731,599534.23
8/25/2026536.37536.52533.18535.242,444,227535.24
8/24/2026531.83534.48531.83533.654,593,368533.65
8/21/2026530.03532.91529.43532.223,036,555532.22
8/20/2026530.35531.78527.20527.512,868,043527.07
8/19/2026535.33536.68533.58534.273,062,277533.83
8/18/2026533.38534.26532.02532.913,819,365532.47
8/17/2026534.49535.98533.49534.192,666,552533.75
8/14/2026537.41538.28536.20536.802,089,127536.36
8/13/2026538.70539.97535.69537.912,032,141537.46
8/12/2026539.01539.18536.86537.153,166,882536.71
8/11/2026539.91541.72536.91537.282,826,172536.84
8/10/2026538.70540.02537.88538.993,405,941538.54
8/07/2026538.71540.22537.43539.622,230,138539.17
8/06/2026543.80544.57537.69538.193,650,735537.74
8/05/2026543.30546.75542.65542.815,254,256542.36
8/04/2026537.90542.09536.00540.436,702,078539.98
8/03/2026529.55531.65528.69531.224,362,683530.78
7/31/2026524.08525.61519.25524.323,981,077523.89
7/30/2026518.84521.98515.87521.513,224,768521.08
7/29/2026522.46523.17514.82515.417,366,190514.98
7/28/2026526.19528.47523.67526.895,157,243526.45
7/27/2026524.70525.34519.29521.263,351,178520.83
7/24/2026517.28520.56516.27518.763,328,439518.33
7/23/2026515.07518.17514.72516.264,298,920515.83
7/22/2026521.63524.37521.01521.473,203,445521.04
7/21/2026519.63523.01518.12521.513,240,381521.08
7/20/2026522.04523.40517.16517.942,335,238517.51
7/17/2026519.64525.36518.90520.814,741,259520.38
7/16/2026526.81527.93523.07524.833,169,284524.25
7/15/2026525.90527.73523.70525.953,263,561525.37
7/14/2026523.32526.72522.56524.693,662,686524.11
7/13/2026525.84527.86522.90524.472,721,741523.89
7/10/2026525.64526.47521.74525.783,469,458525.20
7/09/2026523.65525.15522.13524.193,054,639523.61
7/08/2026523.34524.46520.03522.773,574,423522.19
7/07/2026532.50532.54527.11528.454,488,822527.86
7/06/2026528.72530.09525.85530.093,229,833529.50
7/02/2026525.49528.26523.73527.883,536,650527.29
7/01/2026521.43526.72519.62522.403,436,973521.82
6/30/2026522.35523.14519.59522.393,606,721521.81
6/29/2026520.63522.98519.40521.685,732,281521.10
6/26/2026517.00521.28516.10517.753,823,621517.17
6/25/2026521.19526.57518.55519.265,369,973518.68
6/24/2026516.19522.43516.01518.524,390,619517.94
6/23/2026514.68518.72512.97516.625,036,515516.04
6/22/2026516.84518.91515.99517.086,551,847516.50
6/18/2026518.43519.52515.43515.527,134,373514.95
6/17/2026521.26524.17515.30516.306,558,514514.32
6/16/2026520.32523.30520.06521.444,807,526519.44
6/15/2026519.23520.84517.87518.445,396,431516.45
6/12/2026512.89515.30509.48513.068,384,581511.10
6/11/2026503.19510.76501.57509.366,342,340507.41
6/10/2026507.48508.74500.10500.255,145,705498.33
6/09/2026511.48513.54503.08509.416,246,911507.46
6/08/2026510.77513.75508.32508.914,816,934506.96
6/05/2026517.71517.75508.75509.706,610,718507.75
6/04/2026513.69517.58512.68516.706,382,314514.72
6/03/2026511.17512.85507.99508.264,146,047506.31
6/02/2026509.08514.49508.93514.055,065,971512.08
6/01/2026509.85511.86508.33511.444,419,553509.48