U.S. Markets closed

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
342.50+3.39 (+1.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021353.68354.65353.09354.14354.14246,540,000
Sep 02, 2021354.78355.18353.92354.87354.87239,220,000
Sep 01, 2021354.29354.35353.29353.55353.55273,920,000
Aug 31, 2021353.80354.80353.18353.92353.92291,070,000
Aug 30, 2021354.96355.22353.88354.08354.08248,200,000
Aug 27, 2021352.65354.85352.65354.57354.57316,310,000
Aug 26, 2021354.47355.00352.07352.16352.16300,670,000
Aug 25, 2021353.78355.04352.92354.18354.18243,280,000
Aug 24, 2021354.08354.49353.62353.74353.74197,940,000
Aug 23, 2021352.96354.31352.92353.45353.45356,790,000
Aug 20, 2021348.98351.75348.53351.16351.16339,410,000
Aug 19, 2021347.33350.48347.31349.48349.48543,910,000
Aug 18, 2021352.62354.04349.89350.12350.12402,960,000
Aug 17, 2021353.91354.67351.51353.83353.83501,630,000
Aug 16, 2021354.41356.60352.66356.57356.57363,460,000
Aug 13, 2021355.85356.37355.00355.39355.39241,370,000
Aug 12, 2021355.19355.25353.74355.23355.23311,860,000
Aug 11, 2021353.94355.12353.70354.94354.94342,250,000
Aug 10, 2021351.41352.94351.01352.73352.73283,680,000
Aug 09, 2021351.60352.06350.55351.15351.15231,390,000
Aug 06, 2021351.62352.49351.46352.09352.09212,310,000
Aug 05, 2021348.85350.65348.67350.61350.61224,190,000
Aug 04, 2021349.59350.08347.88347.99347.99311,850,000
Aug 03, 2021349.09351.19347.11351.09351.093,819,300
Aug 02, 2021350.45351.91348.06348.35348.352,827,100
Jul 30, 2021349.88351.01348.67349.48349.483,573,000
Jul 29, 2021350.95351.71350.38350.82350.822,425,700
Jul 28, 2021351.02351.23348.71349.36349.363,697,700
Jul 27, 2021350.02350.68348.73350.62350.623,902,600
Jul 26, 2021350.00351.45349.49351.41351.412,466,600
Jul 23, 2021350.00350.99349.21350.57350.574,142,300
Jul 22, 2021347.77348.81346.68348.26348.262,429,300
Jul 21, 2021346.97348.15346.37347.99347.993,056,800
Jul 20, 2021340.29346.12339.75345.08345.085,802,200
Jul 19, 2021341.79350.03337.38339.88339.889,715,300
Jul 16, 2021350.72350.74346.34346.74346.745,710,400
Jul 16, 20210.207 Dividend
Jul 15, 2021347.90350.00347.64349.94349.735,082,600
Jul 14, 2021350.19350.69348.36349.41349.203,933,300
Jul 13, 2021349.53350.25348.85349.00348.793,310,200
Jul 12, 2021348.01350.29347.37350.03349.823,999,800
Jul 09, 2021346.57349.07345.84348.73348.525,063,100
Jul 08, 2021342.56345.00341.53344.38344.186,379,900
Jul 07, 2021345.65347.14344.43346.92346.713,347,000
Jul 06, 2021347.75348.11343.60345.82345.623,910,600
Jul 02, 2021347.04348.29346.18347.94347.733,013,500
Jul 01, 2021345.78346.40344.92346.36346.163,606,900
Jun 30, 2021342.38345.51342.35344.95344.753,778,900
Jun 29, 2021343.98344.73342.61342.86342.662,375,800
Jun 28, 2021344.33344.42341.82342.80342.603,606,300
Jun 25, 2021343.69344.98343.09344.45344.253,638,000
Jun 24, 2021340.67342.32340.37341.98341.783,704,700
Jun 23, 2021339.59340.16338.68338.78338.583,082,700
Jun 22, 2021338.73340.41337.45339.45339.254,042,100
Jun 21, 2021335.26339.09334.41338.78338.585,435,700
Jun 18, 2021334.35335.25332.68332.96332.767,126,600
Jun 18, 20210.493 Dividend
Jun 17, 2021340.56341.28336.62338.65337.965,169,100
Jun 16, 2021343.41343.64339.49340.76340.064,032,000
Jun 15, 2021344.51344.53342.37343.41342.712,138,500
Jun 14, 2021344.83344.87342.47344.30343.602,527,000
Jun 11, 2021346.03346.55343.57345.12344.413,003,000
Jun 10, 2021346.54347.73344.80344.98344.273,089,400
Jun 09, 2021346.54346.88344.69344.79344.082,591,200
Jun 08, 2021346.69346.91344.75346.34345.632,748,700
Jun 07, 2021348.50348.54346.02346.59345.882,224,300
Jun 04, 2021347.07347.99346.54347.90347.192,594,200
Jun 03, 2021344.61346.96343.56346.02345.314,436,400
Jun 02, 2021346.75347.35345.75346.36345.652,576,700
Jun 01, 2021348.54348.65345.60345.87345.162,584,300
May 28, 2021346.38346.48345.35345.64344.932,641,400
May 27, 2021345.35346.16343.87344.60343.893,026,200
May 26, 2021343.56344.12342.67343.27342.572,064,500
May 25, 2021344.68345.00342.66343.18342.482,623,200
May 24, 2021343.37344.69343.05343.96343.262,531,800
May 21, 2021342.29344.07341.28342.04341.344,481,000
May 21, 20210.703 Dividend
May 20, 2021339.74342.94339.34341.52340.124,532,800
May 19, 2021337.56339.56335.20339.44338.057,223,900
May 18, 2021343.85344.50340.87341.11339.713,462,300
May 17, 2021343.33345.13342.04343.65342.243,262,200
May 14, 2021342.31344.93341.88344.26342.854,677,300
May 13, 2021336.30342.04336.27340.45339.055,741,300
May 12, 2021341.55342.23335.71336.00334.627,034,100
May 11, 2021344.99345.22340.89342.91341.508,396,400
May 10, 2021349.26351.09347.59347.74346.316,092,500
May 07, 2021345.17348.29344.81347.88346.453,526,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...