Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 17 minutes

S&P Futures
4,129.75
+6.25(+0.15%)
Dow Futures
33,954.00
+20.00(+0.06%)
Nasdaq Futures
12,539.00
+23.50(+0.19%)
Russell 2000 Futures
1,968.40
+3.30(+0.17%)
Crude Oil
75.20
+1.09(+1.47%)
Gold
1,887.60
+8.10(+0.43%)

Advertisement

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

338.48

-0.50

(-0.15%)

At close: 04:00PM EST

339.30

+0.82

(+0.24%)

After hours:

07:59PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	337.65	339.56	336.69	338.48	338.48	2,706,500
Feb 03, 2023	338.77	341.67	337.96	338.98	338.98	6,503,400
Feb 02, 2023	341.51	341.51	338.01	340.43	340.43	5,169,400
Feb 01, 2023	339.12	343.27	335.58	340.87	340.87	6,175,400
Jan 31, 2023	337.60	340.86	336.51	340.83	340.83	2,593,500
Jan 30, 2023	338.46	340.43	336.85	337.06	337.06	3,032,700
Jan 27, 2023	339.40	341.54	338.16	339.61	339.61	2,905,700
Jan 26, 2023	338.45	339.46	336.20	339.36	339.36	2,930,900
Jan 25, 2023	334.24	337.64	332.55	337.32	337.32	4,318,600
Jan 24, 2023	334.96	337.72	333.70	337.10	337.10	3,360,900
Jan 23, 2023	334.69	337.75	333.05	336.17	336.17	3,985,300
Jan 20, 2023	330.82	333.73	329.35	333.67	333.67	4,119,000
Jan 20, 2023	0.28 Dividend
Jan 19, 2023	331.06	332.46	329.97	330.63	330.35	3,454,200
Jan 18, 2023	339.57	340.20	332.70	332.97	332.69	5,164,300
Jan 17, 2023	342.36	342.75	338.63	339.16	338.87	3,929,700
Jan 13, 2023	339.16	343.49	339.11	343.04	342.75	3,471,700
Jan 12, 2023	340.88	343.00	337.95	342.00	341.71	4,332,600
Jan 11, 2023	338.40	339.81	337.13	339.76	339.47	3,265,800
Jan 10, 2023	334.95	337.33	334.29	337.23	336.94	2,277,500
Jan 09, 2023	337.69	339.41	334.92	335.29	335.01	3,864,000
Jan 06, 2023	332.18	337.12	329.91	336.28	336.00	4,798,200
Jan 05, 2023	330.97	331.15	328.10	329.22	328.94	4,350,100
Jan 04, 2023	332.56	334.04	330.20	332.56	332.28	4,137,300
Jan 03, 2023	332.42	333.83	328.35	331.22	330.94	3,910,700
Dec 30, 2022	330.62	331.40	328.35	331.33	331.05	3,880,000
Dec 29, 2022	330.53	332.85	330.13	332.06	331.78	2,458,800
Dec 28, 2022	332.69	333.74	328.57	328.57	328.29	3,102,400
Dec 27, 2022	332.34	333.82	330.57	332.37	332.09	3,098,900
Dec 23, 2022	329.62	332.19	328.06	331.93	331.65	3,997,900
Dec 22, 2022	331.50	331.85	325.65	330.26	329.98	4,876,900
Dec 21, 2022	331.54	334.33	331.12	333.60	333.32	5,086,800
Dec 20, 2022	327.59	329.87	326.41	328.38	328.10	4,721,700
Dec 19, 2022	328.87	330.33	325.71	327.38	327.10	3,709,600
Dec 16, 2022	329.29	330.50	326.45	328.97	328.69	6,672,200
Dec 16, 2022	0.75 Dividend
Dec 15, 2022	336.58	337.37	330.78	332.80	331.77	5,865,600
Dec 14, 2022	341.78	344.66	337.64	340.22	339.17	5,498,400
Dec 13, 2022	348.18	348.22	339.50	341.81	340.75	5,274,300
Dec 12, 2022	336.14	340.65	336.06	340.62	339.56	5,017,300
Dec 09, 2022	337.67	339.11	335.25	335.37	334.33	3,815,500
Dec 08, 2022	337.74	339.65	337.06	338.46	337.41	3,278,400
Dec 07, 2022	336.14	338.33	335.54	336.44	335.40	3,577,100
Dec 06, 2022	339.77	340.65	334.72	336.46	335.42	5,516,300
Dec 05, 2022	342.45	343.31	339.03	340.03	338.98	3,827,200
Dec 02, 2022	340.86	345.41	340.86	344.74	343.67	3,736,500
Dec 01, 2022	346.75	346.76	341.69	344.41	343.34	5,325,900
Nov 30, 2022	338.65	346.19	336.18	346.15	345.08	6,940,400
Nov 29, 2022	337.93	339.37	336.61	338.48	337.43	2,943,600
Nov 28, 2022	341.69	342.98	337.95	338.49	337.44	3,089,800
Nov 25, 2022	342.09	343.80	342.03	343.52	342.46	1,498,300
Nov 23, 2022	340.61	342.58	339.99	341.95	340.89	3,108,500
Nov 22, 2022	338.89	341.12	338.39	340.96	339.90	4,389,400
Nov 21, 2022	337.66	338.65	335.53	337.05	336.01	2,304,100
Nov 18, 2022	337.46	338.15	335.26	337.37	336.32	3,659,100
Nov 18, 2022	0.681 Dividend
Nov 17, 2022	332.73	336.78	332.73	336.10	334.38	3,606,500
Nov 16, 2022	335.67	337.25	335.55	336.07	334.35	3,085,500
Nov 15, 2022	338.49	340.12	333.42	336.21	334.49	4,824,100
Nov 14, 2022	336.71	339.87	335.56	335.77	334.05	3,303,300
Nov 11, 2022	337.90	338.37	334.14	337.79	336.06	5,190,700
Nov 10, 2022	334.22	337.49	331.88	337.26	335.53	6,002,300
Nov 09, 2022	329.71	330.87	324.96	325.34	323.67	4,799,200
Nov 08, 2022	329.47	333.56	328.29	331.71	330.01	6,349,000
Nov 07, 2022	325.14	328.95	324.15	328.42	326.74	4,518,300
Nov 04, 2022	323.61	326.14	319.34	324.14	322.48	6,263,700
Nov 03, 2022	319.35	321.85	317.18	319.87	318.23	4,112,700
Nov 02, 2022	325.46	330.75	321.32	321.36	319.72	7,110,300
Nov 01, 2022	329.37	329.83	324.80	326.41	324.74	4,376,400
Oct 31, 2022	326.92	328.82	325.86	327.42	325.74	5,128,200
Oct 28, 2022	321.77	328.89	321.46	328.58	326.90	5,251,400
Oct 27, 2022	321.56	323.87	319.92	320.46	318.82	4,262,200
Oct 26, 2022	317.98	321.72	317.77	318.38	316.75	4,991,800
Oct 25, 2022	314.35	318.78	314.11	318.49	316.86	6,024,800
Oct 24, 2022	312.53	316.00	311.60	315.05	313.44	4,331,700
Oct 21, 2022	303.08	311.20	302.01	310.88	309.29	5,357,200
Oct 21, 2022	0.182 Dividend
Oct 20, 2022	304.83	308.37	302.74	303.31	301.58	3,574,700
Oct 19, 2022	304.34	306.65	302.29	304.35	302.61	2,939,800
Oct 18, 2022	308.26	308.38	303.04	305.47	303.72	4,685,500
Oct 17, 2022	300.89	303.21	299.98	302.06	300.33	3,555,700
Oct 14, 2022	302.54	304.36	296.19	296.82	295.12	5,519,400
Oct 13, 2022	287.14	301.73	286.62	300.56	298.84	7,389,600
Oct 12, 2022	292.46	294.57	291.37	292.16	290.49	4,378,700
Oct 11, 2022	291.18	296.14	290.72	292.29	290.62	3,849,900
Oct 10, 2022	294.28	294.92	290.09	291.96	290.29	3,154,500
Oct 07, 2022	296.73	296.89	291.44	292.97	291.30	3,029,300
Oct 06, 2022	301.47	303.31	298.61	299.23	297.52	3,081,700
Oct 05, 2022	299.73	304.55	298.80	302.79	301.06	2,746,900
Oct 04, 2022	298.61	303.18	298.44	303.14	301.41	4,163,800
Oct 03, 2022	290.56	296.37	289.47	294.79	293.11	3,457,600
Sep 30, 2022	291.21	293.46	287.04	287.30	285.66	3,827,200
Sep 29, 2022	294.77	294.85	289.85	292.21	290.54	3,351,100
Sep 28, 2022	292.35	298.03	291.05	296.73	295.03	3,995,700
Sep 27, 2022	294.78	296.53	289.50	291.30	289.64	3,681,000
Sep 26, 2022	294.60	296.24	291.50	292.72	291.05	4,143,400
Sep 23, 2022	297.82	298.00	292.40	295.86	294.17	4,949,300
Sep 22, 2022	301.56	302.97	299.89	300.52	298.80	3,492,500
Sep 21, 2022	308.52	310.27	301.72	301.81	300.09	5,110,700
Sep 20, 2022	307.69	307.99	304.58	307.02	305.27	2,822,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.75+6.25(+0.15%)

Dow Futures33,954.00+20.00(+0.06%)

Nasdaq Futures12,539.00+23.50(+0.19%)

Russell 2000 Futures1,968.40+3.30(+0.17%)

Crude Oil75.20+1.09(+1.47%)

Gold1,887.60+8.10(+0.43%)

SPDR Dow Jones Industrial Average ETF Trust (DIA)

S&P Futures
4,129.75
+6.25(+0.15%)

Dow Futures
33,954.00
+20.00(+0.06%)

Nasdaq Futures
12,539.00
+23.50(+0.19%)

Russell 2000 Futures
1,968.40
+3.30(+0.17%)

Crude Oil
75.20
+1.09(+1.47%)

Gold
1,887.60
+8.10(+0.43%)