Advertisement
Advertisement
U.S. markets open in 7 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
344.41-1.74 (-0.50%)
At close: 04:00PM EST
343.46 -0.95 (-0.28%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022346.75346.76341.71344.41344.415,257,910
Nov 30, 2022338.65346.19336.18346.15346.156,926,600
Nov 29, 2022337.93339.37336.61338.48338.482,943,600
Nov 28, 2022341.69342.98337.95338.49338.493,089,800
Nov 25, 2022342.09343.80342.03343.52343.521,498,300
Nov 23, 2022340.61342.58339.99341.95341.953,108,500
Nov 22, 2022338.89341.12338.39340.96340.964,389,400
Nov 21, 2022337.66338.65335.53337.05337.052,304,100
Nov 18, 2022337.46338.15335.26337.37337.373,656,000
Nov 18, 20220.681 Dividend
Nov 17, 2022332.73336.78332.73336.10335.423,606,500
Nov 16, 2022335.67337.25335.55336.07335.393,085,500
Nov 15, 2022338.49340.12333.42336.21335.534,824,100
Nov 14, 2022336.71339.87335.56335.77335.093,303,300
Nov 11, 2022337.90338.37334.14337.79337.115,184,200
Nov 10, 2022334.22337.49331.88337.26336.586,002,300
Nov 09, 2022329.71330.87324.96325.34324.684,799,200
Nov 08, 2022329.47333.56328.29331.71331.046,349,000
Nov 07, 2022325.14328.95324.15328.42327.754,518,300
Nov 04, 2022323.61326.14319.34324.14323.486,260,400
Nov 03, 2022319.35321.85317.18319.87319.224,112,700
Nov 02, 2022325.46330.75321.32321.36320.717,110,300
Nov 01, 2022329.37329.83324.80326.41325.754,376,400
Oct 31, 2022326.92328.82325.86327.42326.765,128,200
Oct 28, 2022321.77328.89321.46328.58327.915,251,400
Oct 27, 2022321.56323.87319.92320.46319.814,262,200
Oct 26, 2022317.98321.72317.77318.38317.734,991,800
Oct 25, 2022314.35318.78314.11318.49317.846,024,800
Oct 24, 2022312.53316.00311.60315.05314.414,331,700
Oct 21, 2022303.08311.20302.01310.88310.255,357,200
Oct 21, 20220.182 Dividend
Oct 20, 2022304.83308.37302.74303.31302.513,574,700
Oct 19, 2022304.34306.65302.29304.35303.552,939,800
Oct 18, 2022308.26308.38303.04305.47304.674,685,500
Oct 17, 2022300.89303.21299.98302.06301.273,555,700
Oct 14, 2022302.54304.36296.19296.82296.045,519,400
Oct 13, 2022287.14301.73286.62300.56299.777,389,600
Oct 12, 2022292.46294.57291.37292.16291.394,378,700
Oct 11, 2022291.18296.14290.72292.29291.523,849,900
Oct 10, 2022294.28294.92290.09291.96291.193,154,500
Oct 07, 2022296.73296.89291.44292.97292.203,029,300
Oct 06, 2022301.47303.31298.61299.23298.443,081,700
Oct 05, 2022299.73304.55298.80302.79302.002,746,900
Oct 04, 2022298.61303.18298.44303.14302.344,163,800
Oct 03, 2022290.56296.37289.47294.79294.023,457,600
Sep 30, 2022291.21293.46287.04287.30286.553,827,200
Sep 29, 2022294.77294.85289.85292.21291.443,351,100
Sep 28, 2022292.35298.03291.05296.73295.953,995,700
Sep 27, 2022294.78296.53289.50291.30290.543,681,000
Sep 26, 2022294.60296.24291.50292.72291.954,143,400
Sep 23, 2022297.82298.00292.40295.86295.084,949,300
Sep 22, 2022301.56302.97299.89300.52299.733,492,500
Sep 21, 2022308.52310.27301.72301.81301.025,110,700
Sep 20, 2022307.69307.99304.58307.02306.212,822,800
Sep 19, 2022305.37310.19305.29310.15309.342,730,000
Sep 16, 2022305.96308.58305.35308.05307.244,071,000
Sep 16, 20220.823 Dividend
Sep 15, 2022311.63313.52309.53310.36308.723,294,600
Sep 14, 2022312.36313.48309.53312.06310.422,868,800
Sep 13, 2022318.80319.59310.83311.73310.094,301,200
Sep 12, 2022323.29325.68323.21324.57322.862,486,900
Sep 09, 2022320.08322.94319.50322.28320.582,479,300
Sep 08, 2022314.69318.40313.68318.24316.563,301,100
Sep 07, 2022311.64316.94311.45316.33314.662,520,200
Sep 06, 2022314.55315.20310.93312.20310.553,320,400
Sep 02, 2022319.77320.75312.31313.76312.113,826,200
Sep 01, 2022314.29317.25312.70317.06315.393,228,000
Aug 31, 2022318.46320.17315.60315.65313.992,981,600
Aug 30, 2022322.09322.17316.57318.04316.362,926,300
Aug 29, 2022320.54323.33319.75321.10319.412,896,900
Aug 26, 2022333.49333.67322.82322.93321.234,191,000
Aug 25, 2022330.09333.15329.00333.15331.392,498,900
Aug 24, 2022328.93331.03328.33329.86328.122,581,700
Aug 23, 2022330.31331.45328.64329.11327.382,897,200
Aug 22, 2022333.11333.52330.16330.76329.022,684,500
Aug 19, 2022338.35338.66336.26337.04335.262,010,300
Aug 19, 20220.656 Dividend
Aug 18, 2022340.20341.00338.97340.58338.131,850,900
Aug 17, 2022339.67342.06338.70340.20337.762,960,300
Aug 16, 2022338.82343.09338.75341.74339.283,897,100
Aug 15, 2022336.11339.85336.06339.37336.931,936,500
Aug 12, 2022334.80337.92334.19337.83335.402,606,900
Aug 11, 2022335.82336.80333.18333.71331.312,401,600
Aug 10, 2022332.60333.83331.96333.20330.812,934,400
Aug 09, 2022328.28328.94327.19327.91325.551,655,100
Aug 08, 2022329.81331.12327.71328.42326.062,528,800
Aug 05, 2022325.07328.19324.93327.97325.612,672,400
Aug 04, 2022327.69328.36326.55327.36325.012,426,400
Aug 03, 2022325.70329.14325.14328.16325.802,564,600
Aug 02, 2022326.97327.78323.90324.04321.715,394,600
Aug 01, 2022326.91329.72326.45328.04325.682,745,500
Jul 29, 2022325.52329.27324.92328.66326.303,225,600
Jul 28, 2022322.45326.12319.81325.23322.892,688,400
Jul 27, 2022318.88323.44318.04322.01319.703,338,100
Jul 26, 2022318.89319.48317.10317.54315.262,101,700
Jul 25, 2022320.07320.39318.25319.96317.664,002,500
Jul 22, 2022321.76322.20317.34319.06316.773,264,100
Jul 21, 2022317.63320.46315.38320.41318.112,159,800
Jul 20, 2022318.24319.43316.45318.74316.453,243,000
Jul 19, 2022313.07318.40312.66318.11315.823,004,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement