U.S. markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
313.98-5.55 (-1.74%)
At close: 4:00PM EST

314.02 +0.04 (0.01%)
After hours: 7:58PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021319.71319.92312.96313.98313.987,506,202
Feb 24, 2021314.68320.04314.18319.53319.534,273,100
Feb 23, 2021314.77316.49311.60315.39315.395,716,300
Feb 22, 2021312.90316.49312.77315.21315.212,978,000
Feb 19, 2021315.61316.34314.58314.92314.922,313,500
Feb 19, 20210.601 Dividend
Feb 18, 2021314.75316.00313.38315.56314.962,609,600
Feb 17, 2021314.69316.91313.87316.60316.002,007,400
Feb 16, 2021316.33316.54314.87315.58314.981,831,900
Feb 12, 2021314.28315.14313.83315.04314.442,478,800
Feb 11, 2021315.09315.76312.80314.68314.081,934,300
Feb 10, 2021315.17315.24312.30314.50313.903,048,000
Feb 09, 2021313.26314.50312.57313.92313.321,798,700
Feb 08, 2021312.70313.89312.41313.89313.291,690,000
Feb 05, 2021312.36312.55310.87311.54310.951,955,100
Feb 04, 2021307.85310.67307.77310.67310.082,638,800
Feb 03, 2021306.10307.94305.18307.26306.672,087,800
Feb 02, 2021304.54308.43304.52306.82306.243,090,500
Feb 01, 2021302.28303.35300.14302.02301.443,138,600
Jan 29, 2021303.92304.78298.59299.81299.245,926,300
Jan 28, 2021304.98309.42304.83306.07305.496,392,100
Jan 27, 2021306.54306.72302.10303.26302.685,743,100
Jan 26, 2021310.54311.19309.21309.39308.802,256,100
Jan 25, 2021308.99309.78305.62309.65309.064,546,400
Jan 22, 2021309.86311.02309.09309.97309.382,049,700
Jan 21, 2021312.01312.71311.20311.87311.281,938,400
Jan 20, 2021310.43312.34309.94311.77311.182,398,400
Jan 19, 2021310.36310.74308.60309.32308.732,781,700
Jan 15, 2021308.01309.32306.03308.12307.534,009,100
Jan 15, 20210.128 Dividend
Jan 14, 2021311.59312.27309.89310.05309.333,232,400
Jan 13, 2021310.63311.60309.92310.63309.911,854,400
Jan 12, 2021310.18311.25308.91310.74310.022,290,900
Jan 11, 2021308.49311.00308.42310.17309.452,822,100
Jan 08, 2021311.25311.43307.99311.04310.323,234,900
Jan 07, 2021309.72311.98309.06310.50309.784,107,900
Jan 06, 2021303.75310.24303.06308.21307.507,290,300
Jan 05, 2021301.93305.05301.38303.84303.143,355,200
Jan 04, 2021306.59306.66298.74302.32301.625,106,600
Dec 31, 2020304.00306.29303.35305.79305.082,797,000
Dec 30, 2020304.11305.13303.86304.13303.432,081,300
Dec 29, 2020305.43305.70302.64303.46302.762,319,600
Dec 28, 2020303.69305.15303.35304.00303.302,382,400
Dec 24, 2020301.66302.10300.93302.02301.321,955,700
Dec 23, 2020301.20302.79301.14301.28300.582,714,400
Dec 22, 2020301.84301.88299.86300.07299.372,698,200
Dec 21, 2020298.79302.97297.42302.14301.446,340,800
Dec 18, 2020303.07303.14300.23301.90301.204,442,100
Dec 18, 20200.588 Dividend
Dec 17, 2020303.22303.71302.85303.49302.203,002,900
Dec 16, 2020302.54302.87301.32302.15300.871,977,300
Dec 15, 2020300.95302.94299.48302.62301.334,228,600
Dec 14, 2020303.02303.80299.00299.10297.833,646,100
Dec 11, 2020299.43301.18298.68300.93299.652,454,300
Dec 10, 2020299.99301.15299.20300.54299.262,413,000
Dec 09, 2020303.22303.60299.97300.88299.603,074,500
Dec 08, 2020300.01302.87299.98302.20300.922,205,400
Dec 07, 2020301.77302.16300.00301.10299.822,589,900
Dec 04, 2020300.74302.59300.60302.59301.302,747,300
Dec 03, 2020299.38301.40299.05300.06298.783,140,900
Dec 02, 2020297.10299.34296.35299.18297.912,481,700
Dec 01, 2020299.73301.01298.18298.44297.172,865,700
Nov 30, 2020297.52297.80294.75296.62295.364,159,300
Nov 27, 2020299.44300.20298.17299.24297.971,518,000
Nov 25, 2020299.95300.04298.05298.74297.472,629,200
Nov 24, 2020298.94301.11298.30300.43299.154,022,700
Nov 23, 2020294.26296.65293.48295.89294.632,855,600
Nov 20, 2020294.22294.59292.20292.53291.293,090,200
Nov 20, 20200.652 Dividend
Nov 19, 2020294.06295.81292.90295.33293.433,266,600
Nov 18, 2020299.20299.75294.76294.76292.863,566,400
Nov 17, 2020297.31299.15295.60298.31296.394,049,200
Nov 16, 2020299.28300.08297.57299.98298.054,615,000
Nov 13, 2020292.97295.92292.42295.15293.253,090,400
Nov 12, 2020292.22293.32289.19291.05289.174,361,900
Nov 11, 2020296.07296.14292.93294.11292.212,910,400
Nov 10, 2020293.30294.96291.40294.51292.614,354,500
Nov 09, 2020298.61299.49291.39291.72289.8410,839,300
Nov 06, 2020283.95284.38281.89283.22281.393,078,200
Nov 05, 2020282.29284.96282.07283.91282.084,316,200
Nov 04, 2020275.90283.06275.56278.51276.716,766,400
Nov 03, 2020272.66276.43272.20274.65272.884,343,000
Nov 02, 2020268.90270.50266.93269.20267.465,062,900
Oct 30, 2020265.03266.32261.41265.06263.355,271,200
Oct 29, 2020265.13268.94262.81266.59264.875,479,400
Oct 28, 2020269.00270.75265.02265.48263.775,815,200
Oct 27, 2020276.95277.07274.60274.66272.893,029,800
Oct 26, 2020280.14280.39273.70277.00275.215,140,600
Oct 23, 2020284.45284.54281.51283.34281.512,161,000
Oct 22, 2020282.10284.16280.30283.65281.822,324,200
Oct 21, 2020282.54284.47281.83281.97280.152,907,100
Oct 20, 2020283.16285.66282.25282.95281.133,339,000
Oct 19, 2020286.64287.06281.28282.03280.212,837,600
Oct 16, 2020286.24288.37285.89285.97284.132,409,300
Oct 16, 20200.117 Dividend
Oct 15, 2020282.03285.40281.66285.04283.093,128,000
Oct 14, 2020287.22287.95284.58285.13283.182,269,800
Oct 13, 2020287.66288.11286.02286.74284.772,430,600
Oct 12, 2020286.95289.61286.68288.46286.482,534,800
Oct 09, 2020285.61286.81284.41285.93283.972,549,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...