UK markets open in 1 hour 59 minutes

SPDR Dow Jones Industrial Average ETF (DIA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
384.44-0.58 (-0.15%)
At close: 04:00PM EDT
383.60 -0.84 (-0.22%)
After hours: 07:57PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024384.87385.47383.02384.44384.443,556,000
23 Apr 2024383.69385.59382.91385.02385.023,126,400
22 Apr 2024381.73384.44379.81382.37382.374,129,000
19 Apr 2024378.69381.03377.92379.80379.805,074,800
19 Apr 20240.395 Dividend
18 Apr 2024379.05380.93376.85377.84377.454,579,200
17 Apr 2024379.21380.19376.14377.45377.064,584,900
16 Apr 2024379.74379.93377.04377.98377.584,383,500
15 Apr 2024383.33383.82376.60377.31376.924,870,700
12 Apr 2024382.31382.93378.81379.87379.475,303,800
11 Apr 2024385.47386.08382.00384.54384.143,972,800
10 Apr 2024384.92385.97383.03384.51384.115,173,100
09 Apr 2024389.62389.98385.73388.84388.434,004,700
08 Apr 2024389.05390.14388.57389.10388.692,431,300
05 Apr 2024386.35390.45386.08388.86388.454,422,700
04 Apr 2024394.03394.24385.60386.02385.625,041,200
03 Apr 2024391.68392.92389.99391.26390.853,547,000
02 Apr 2024391.97392.14390.28391.63391.224,034,900
01 Apr 2024397.82398.05394.73395.33394.923,825,200
28 Mar 2024398.06398.56397.04397.76397.343,155,000
27 Mar 2024395.00397.58394.47397.56397.144,427,300
26 Mar 2024393.68394.27392.63392.85392.443,395,400
25 Mar 2024393.92394.15392.82392.95392.542,535,600
22 Mar 2024397.76398.06394.49394.53394.123,154,100
21 Mar 2024396.31398.82395.81397.75397.334,348,400
20 Mar 2024390.15395.22389.89394.99394.584,823,900
19 Mar 2024388.16391.09387.47390.90390.493,303,800
18 Mar 2024388.35388.86387.48387.73387.322,060,600
15 Mar 2024387.74389.26386.04387.00386.604,370,900
15 Mar 20240.933 Dividend
14 Mar 2024392.17392.41387.84390.07388.734,471,900
13 Mar 2024391.69392.79390.06391.22389.882,788,700
12 Mar 2024389.24391.44387.84390.79389.453,275,800
11 Mar 2024386.92388.65385.50388.42387.093,396,000
08 Mar 2024388.24390.42387.71387.99386.664,255,900
07 Mar 2024389.07389.72387.83388.45387.122,965,700
06 Mar 2024388.49389.13386.13387.18385.853,039,100
05 Mar 2024388.99389.29384.92386.19384.864,132,400
04 Mar 2024389.35391.25389.35390.23388.893,048,500
01 Mar 2024389.85391.61388.88391.31389.973,855,600
29 Feb 2024390.69391.11388.45389.95388.613,026,900
28 Feb 2024387.94389.74387.60389.60388.263,313,900
27 Feb 2024390.36390.45388.75389.66388.322,370,900
26 Feb 2024391.45392.41390.24390.71389.371,914,100
23 Feb 2024391.77392.84390.92391.28389.943,451,600
22 Feb 2024388.36391.47387.91390.54389.204,990,700
21 Feb 2024384.96386.17383.32386.05384.723,031,600
20 Feb 2024385.51386.57384.54385.69384.373,295,700
16 Feb 2024387.17388.25385.70386.19384.863,772,300
16 Feb 20240.612 Dividend
15 Feb 2024385.19388.33384.88388.25386.313,497,200
14 Feb 2024384.00384.55382.07384.29382.373,465,200
13 Feb 2024385.07385.16380.46382.82380.905,325,300
12 Feb 2024386.49389.41386.44388.11386.172,412,200
09 Feb 2024387.19387.50385.76386.72384.783,526,300
08 Feb 2024387.47387.66385.51387.35385.412,549,800
07 Feb 2024386.39387.45385.65386.67384.732,797,600
06 Feb 2024383.92385.37383.50385.08383.152,507,800
05 Feb 2024385.99385.99382.12383.58381.663,761,600
02 Feb 2024383.99387.78383.24386.42384.493,344,800
01 Feb 2024381.40385.15380.97385.10383.173,652,500
31 Jan 2024385.21385.82381.34381.37379.464,476,600
30 Jan 2024382.82384.95382.49384.49382.572,747,900
29 Jan 2024381.00383.41380.54383.31381.392,730,900
26 Jan 2024379.98382.13379.95381.09379.183,221,000
25 Jan 2024379.07380.56377.92380.48378.583,539,100
24 Jan 2024380.21380.62377.94378.09376.203,967,200
23 Jan 2024379.36379.85377.98379.04377.143,110,100
22 Jan 2024379.69381.08379.08380.07378.175,433,400
19 Jan 2024375.78379.37374.46378.60376.705,217,800
19 Jan 20240.213 Dividend
18 Jan 2024372.23375.33371.36374.81372.723,953,400
17 Jan 2024371.75373.75371.34372.72370.644,361,000
16 Jan 2024374.97375.53372.04373.66371.584,471,600
12 Jan 2024377.48378.25374.73375.91373.823,816,700
11 Jan 2024377.77378.12374.25377.17375.074,095,700
10 Jan 2024375.55377.47375.29376.95374.852,718,700
09 Jan 2024374.80375.60373.75375.18373.093,230,900
08 Jan 2024373.40376.97372.47376.84374.744,604,900
05 Jan 2024374.43376.25373.21374.64372.555,380,300
04 Jan 2024374.84377.22374.40374.54372.454,251,900
03 Jan 2024375.57376.12373.90374.21372.136,393,600
02 Jan 2024374.80377.82374.80377.09374.995,776,300
29 Dec 2023376.95377.46375.27376.87374.773,364,400
28 Dec 2023376.52377.69376.52377.03374.932,620,400
27 Dec 2023375.10376.79374.75376.56374.463,061,200
26 Dec 2023373.68376.09373.58375.35373.262,217,800
22 Dec 2023373.64375.31372.58373.80371.723,330,400
21 Dec 2023372.89374.13371.16373.88371.803,837,500
20 Dec 2023374.67376.34370.61370.80368.734,564,700
19 Dec 2023373.24375.56373.12375.50373.413,749,200
18 Dec 2023373.29373.87372.76372.98370.903,403,200
15 Dec 2023371.74373.39371.33372.63370.556,947,600
15 Dec 20230.833 Dividend
14 Dec 2023372.71373.67371.26373.33370.425,507,000
13 Dec 2023366.60371.74366.00371.74368.844,304,800
12 Dec 2023365.41366.68364.43366.41363.563,239,600
11 Dec 2023363.60364.87363.00364.69361.853,673,200
08 Dec 2023361.76363.68361.38363.12360.292,926,000
07 Dec 2023361.96362.36360.93361.83359.013,295,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...