U.S. markets close in 34 minutes

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
310.60-1.27 (-0.41%)
As of 3:26PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021309.86311.02309.11310.60310.601,654,637
Jan 21, 2021312.01312.71311.20311.87311.871,938,400
Jan 20, 2021310.43312.34309.94311.77311.772,398,400
Jan 19, 2021310.36310.74308.60309.32309.322,781,700
Jan 15, 2021308.01309.32306.03308.12308.124,008,400
Jan 15, 20210.128 Dividend
Jan 14, 2021311.59312.27309.89310.05309.923,232,400
Jan 13, 2021310.63311.60309.92310.63310.501,854,400
Jan 12, 2021310.18311.25308.91310.74310.612,290,900
Jan 11, 2021308.49311.00308.42310.17310.042,822,100
Jan 08, 2021311.25311.43307.99311.04310.913,231,800
Jan 07, 2021309.72311.98309.06310.50310.374,107,900
Jan 06, 2021303.75310.24303.06308.21308.087,290,300
Jan 05, 2021301.93305.05301.38303.84303.713,355,200
Jan 04, 2021306.59306.66298.74302.32302.205,106,600
Dec 31, 2020304.00306.29303.35305.79305.662,793,900
Dec 30, 2020304.11305.13303.86304.13304.002,081,300
Dec 29, 2020305.43305.70302.64303.46303.332,319,600
Dec 28, 2020303.69305.15303.35304.00303.872,382,400
Dec 24, 2020301.66302.10300.93302.02301.901,955,700
Dec 23, 2020301.20302.79301.14301.28301.162,714,400
Dec 22, 2020301.84301.88299.86300.07299.952,698,200
Dec 21, 2020298.79302.97297.42302.14302.026,340,800
Dec 18, 2020303.07303.14300.23301.90301.784,442,100
Dec 18, 20200.588 Dividend
Dec 17, 2020303.22303.71302.85303.49302.783,002,900
Dec 16, 2020302.54302.87301.32302.15301.441,977,300
Dec 15, 2020300.95302.94299.48302.62301.914,228,600
Dec 14, 2020303.02303.80299.00299.10298.403,646,100
Dec 11, 2020299.43301.18298.68300.93300.222,454,300
Dec 10, 2020299.99301.15299.20300.54299.832,413,000
Dec 09, 2020303.22303.60299.97300.88300.173,074,500
Dec 08, 2020300.01302.87299.98302.20301.492,205,400
Dec 07, 2020301.77302.16300.00301.10300.392,589,900
Dec 04, 2020300.74302.59300.60302.59301.882,747,300
Dec 03, 2020299.38301.40299.05300.06299.363,140,900
Dec 02, 2020297.10299.34296.35299.18298.482,481,700
Dec 01, 2020299.73301.01298.18298.44297.742,865,700
Nov 30, 2020297.52297.80294.75296.62295.924,159,300
Nov 27, 2020299.44300.20298.17299.24298.541,518,000
Nov 25, 2020299.95300.04298.05298.74298.042,629,200
Nov 24, 2020298.94301.11298.30300.43299.724,022,700
Nov 23, 2020294.26296.65293.48295.89295.192,855,600
Nov 20, 2020294.22294.59292.20292.53291.843,090,200
Nov 20, 20200.652 Dividend
Nov 19, 2020294.06295.81292.90295.33293.993,266,600
Nov 18, 2020299.20299.75294.76294.76293.423,566,400
Nov 17, 2020297.31299.15295.60298.31296.954,049,200
Nov 16, 2020299.28300.08297.57299.98298.614,615,000
Nov 13, 2020292.97295.92292.42295.15293.813,090,400
Nov 12, 2020292.22293.32289.19291.05289.734,361,900
Nov 11, 2020296.07296.14292.93294.11292.772,910,400
Nov 10, 2020293.30294.96291.40294.51293.174,354,500
Nov 09, 2020298.61299.49291.39291.72290.3910,839,300
Nov 06, 2020283.95284.38281.89283.22281.933,078,200
Nov 05, 2020282.29284.96282.07283.91282.624,316,200
Nov 04, 2020275.90283.06275.56278.51277.246,766,400
Nov 03, 2020272.66276.43272.20274.65273.404,343,000
Nov 02, 2020268.90270.50266.93269.20267.975,062,900
Oct 30, 2020265.03266.32261.41265.06263.855,271,200
Oct 29, 2020265.13268.94262.81266.59265.385,479,400
Oct 28, 2020269.00270.75265.02265.48264.275,815,200
Oct 27, 2020276.95277.07274.60274.66273.413,029,800
Oct 26, 2020280.14280.39273.70277.00275.745,140,600
Oct 23, 2020284.45284.54281.51283.34282.052,161,000
Oct 22, 2020282.10284.16280.30283.65282.362,324,200
Oct 21, 2020282.54284.47281.83281.97280.692,907,100
Oct 20, 2020283.16285.66282.25282.95281.663,339,000
Oct 19, 2020286.64287.06281.28282.03280.752,837,600
Oct 16, 2020286.24288.37285.89285.97284.672,409,300
Oct 16, 20200.117 Dividend
Oct 15, 2020282.03285.40281.66285.04283.633,128,000
Oct 14, 2020287.22287.95284.58285.13283.722,269,800
Oct 13, 2020287.66288.11286.02286.74285.322,430,600
Oct 12, 2020286.95289.61286.68288.46287.032,534,800
Oct 09, 2020285.61286.81284.41285.93284.512,549,100
Oct 08, 2020284.52284.68282.69284.29282.882,148,000
Oct 07, 2020280.28283.67280.23282.92281.522,422,600
Oct 06, 2020282.54283.52277.24277.72276.344,364,400
Oct 05, 2020278.79281.59278.75281.51280.111,862,500
Oct 02, 2020274.17278.51273.60276.80275.434,771,600
Oct 01, 2020279.33280.35276.57278.14276.762,968,000
Sep 30, 2020275.00280.17275.00277.50276.124,028,500
Sep 29, 2020275.60275.98273.29274.42273.061,971,100
Sep 28, 2020275.26277.12274.72275.90274.532,790,200
Sep 25, 2020266.76272.31266.23271.70270.353,606,800
Sep 24, 2020266.86270.88265.27268.10266.774,432,100
Sep 23, 2020274.18274.59267.08267.58266.253,575,900
Sep 22, 2020271.67273.24269.79272.81271.463,169,800
Sep 21, 2020271.58272.17267.05271.44270.095,936,900
Sep 18, 2020279.02279.40274.77276.52275.153,156,700
Sep 18, 20200.667 Dividend
Sep 17, 2020277.69281.15277.09279.57277.523,305,300
Sep 16, 2020281.54284.23280.78281.03278.972,651,800
Sep 15, 2020282.42282.90279.88280.58278.522,331,800
Sep 14, 2020278.92281.43278.67280.53278.472,371,700
Sep 11, 2020276.95278.82274.96277.09275.062,787,500
Sep 10, 2020281.13282.17274.85275.79273.773,455,800
Sep 09, 2020278.09282.49277.39279.85277.803,488,900
Sep 08, 2020278.82278.83275.01275.42273.404,780,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...