Advertisement
Advertisement
U.S. markets open in 8 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
338.48-0.50 (-0.15%)
At close: 04:00PM EST
339.30 +0.82 (+0.24%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023337.65339.56336.69338.48338.482,706,500
Feb 03, 2023338.77341.67337.96338.98338.986,503,400
Feb 02, 2023341.51341.51338.01340.43340.435,169,400
Feb 01, 2023339.12343.27335.58340.87340.876,175,400
Jan 31, 2023337.60340.86336.51340.83340.832,593,500
Jan 30, 2023338.46340.43336.85337.06337.063,032,700
Jan 27, 2023339.40341.54338.16339.61339.612,905,700
Jan 26, 2023338.45339.46336.20339.36339.362,930,900
Jan 25, 2023334.24337.64332.55337.32337.324,318,600
Jan 24, 2023334.96337.72333.70337.10337.103,360,900
Jan 23, 2023334.69337.75333.05336.17336.173,985,300
Jan 20, 2023330.82333.73329.35333.67333.674,119,000
Jan 20, 20230.28 Dividend
Jan 19, 2023331.06332.46329.97330.63330.353,454,200
Jan 18, 2023339.57340.20332.70332.97332.695,164,300
Jan 17, 2023342.36342.75338.63339.16338.873,929,700
Jan 13, 2023339.16343.49339.11343.04342.753,471,700
Jan 12, 2023340.88343.00337.95342.00341.714,332,600
Jan 11, 2023338.40339.81337.13339.76339.473,265,800
Jan 10, 2023334.95337.33334.29337.23336.942,277,500
Jan 09, 2023337.69339.41334.92335.29335.013,864,000
Jan 06, 2023332.18337.12329.91336.28336.004,798,200
Jan 05, 2023330.97331.15328.10329.22328.944,350,100
Jan 04, 2023332.56334.04330.20332.56332.284,137,300
Jan 03, 2023332.42333.83328.35331.22330.943,910,700
Dec 30, 2022330.62331.40328.35331.33331.053,880,000
Dec 29, 2022330.53332.85330.13332.06331.782,458,800
Dec 28, 2022332.69333.74328.57328.57328.293,102,400
Dec 27, 2022332.34333.82330.57332.37332.093,098,900
Dec 23, 2022329.62332.19328.06331.93331.653,997,900
Dec 22, 2022331.50331.85325.65330.26329.984,876,900
Dec 21, 2022331.54334.33331.12333.60333.325,086,800
Dec 20, 2022327.59329.87326.41328.38328.104,721,700
Dec 19, 2022328.87330.33325.71327.38327.103,709,600
Dec 16, 2022329.29330.50326.45328.97328.696,672,200
Dec 16, 20220.75 Dividend
Dec 15, 2022336.58337.37330.78332.80331.775,865,600
Dec 14, 2022341.78344.66337.64340.22339.175,498,400
Dec 13, 2022348.18348.22339.50341.81340.755,274,300
Dec 12, 2022336.14340.65336.06340.62339.565,017,300
Dec 09, 2022337.67339.11335.25335.37334.333,815,500
Dec 08, 2022337.74339.65337.06338.46337.413,278,400
Dec 07, 2022336.14338.33335.54336.44335.403,577,100
Dec 06, 2022339.77340.65334.72336.46335.425,516,300
Dec 05, 2022342.45343.31339.03340.03338.983,827,200
Dec 02, 2022340.86345.41340.86344.74343.673,736,500
Dec 01, 2022346.75346.76341.69344.41343.345,325,900
Nov 30, 2022338.65346.19336.18346.15345.086,940,400
Nov 29, 2022337.93339.37336.61338.48337.432,943,600
Nov 28, 2022341.69342.98337.95338.49337.443,089,800
Nov 25, 2022342.09343.80342.03343.52342.461,498,300
Nov 23, 2022340.61342.58339.99341.95340.893,108,500
Nov 22, 2022338.89341.12338.39340.96339.904,389,400
Nov 21, 2022337.66338.65335.53337.05336.012,304,100
Nov 18, 2022337.46338.15335.26337.37336.323,659,100
Nov 18, 20220.681 Dividend
Nov 17, 2022332.73336.78332.73336.10334.383,606,500
Nov 16, 2022335.67337.25335.55336.07334.353,085,500
Nov 15, 2022338.49340.12333.42336.21334.494,824,100
Nov 14, 2022336.71339.87335.56335.77334.053,303,300
Nov 11, 2022337.90338.37334.14337.79336.065,190,700
Nov 10, 2022334.22337.49331.88337.26335.536,002,300
Nov 09, 2022329.71330.87324.96325.34323.674,799,200
Nov 08, 2022329.47333.56328.29331.71330.016,349,000
Nov 07, 2022325.14328.95324.15328.42326.744,518,300
Nov 04, 2022323.61326.14319.34324.14322.486,263,700
Nov 03, 2022319.35321.85317.18319.87318.234,112,700
Nov 02, 2022325.46330.75321.32321.36319.727,110,300
Nov 01, 2022329.37329.83324.80326.41324.744,376,400
Oct 31, 2022326.92328.82325.86327.42325.745,128,200
Oct 28, 2022321.77328.89321.46328.58326.905,251,400
Oct 27, 2022321.56323.87319.92320.46318.824,262,200
Oct 26, 2022317.98321.72317.77318.38316.754,991,800
Oct 25, 2022314.35318.78314.11318.49316.866,024,800
Oct 24, 2022312.53316.00311.60315.05313.444,331,700
Oct 21, 2022303.08311.20302.01310.88309.295,357,200
Oct 21, 20220.182 Dividend
Oct 20, 2022304.83308.37302.74303.31301.583,574,700
Oct 19, 2022304.34306.65302.29304.35302.612,939,800
Oct 18, 2022308.26308.38303.04305.47303.724,685,500
Oct 17, 2022300.89303.21299.98302.06300.333,555,700
Oct 14, 2022302.54304.36296.19296.82295.125,519,400
Oct 13, 2022287.14301.73286.62300.56298.847,389,600
Oct 12, 2022292.46294.57291.37292.16290.494,378,700
Oct 11, 2022291.18296.14290.72292.29290.623,849,900
Oct 10, 2022294.28294.92290.09291.96290.293,154,500
Oct 07, 2022296.73296.89291.44292.97291.303,029,300
Oct 06, 2022301.47303.31298.61299.23297.523,081,700
Oct 05, 2022299.73304.55298.80302.79301.062,746,900
Oct 04, 2022298.61303.18298.44303.14301.414,163,800
Oct 03, 2022290.56296.37289.47294.79293.113,457,600
Sep 30, 2022291.21293.46287.04287.30285.663,827,200
Sep 29, 2022294.77294.85289.85292.21290.543,351,100
Sep 28, 2022292.35298.03291.05296.73295.033,995,700
Sep 27, 2022294.78296.53289.50291.30289.643,681,000
Sep 26, 2022294.60296.24291.50292.72291.054,143,400
Sep 23, 2022297.82298.00292.40295.86294.174,949,300
Sep 22, 2022301.56302.97299.89300.52298.803,492,500
Sep 21, 2022308.52310.27301.72301.81300.095,110,700
Sep 20, 2022307.69307.99304.58307.02305.272,822,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement