SPDR Dow Jones Industrial Average ETF (DIA)
480.57
-3.02 (-0.62%)
NYSE · Last Trade: Jan 1st, 1:24 PM EST
Historical Prices For SPDR Dow Jones Industrial Average ETF (DIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 483.65 | 483.81 | 480.36 | 480.57 | 3,441,317 | 480.57 |
| 12/30/2025 | 484.62 | 484.67 | 482.81 | 483.59 | 3,036,656 | 483.59 |
| 12/29/2025 | 485.89 | 486.91 | 483.75 | 484.59 | 3,388,235 | 484.59 |
| 12/26/2025 | 486.84 | 487.62 | 485.73 | 487.03 | 2,711,697 | 487.03 |
| 12/24/2025 | 484.18 | 487.57 | 483.59 | 487.01 | 1,543,971 | 487.01 |
| 12/23/2025 | 482.18 | 485.12 | 482.18 | 484.23 | 3,677,777 | 484.23 |
| 12/22/2025 | 481.86 | 484.43 | 481.86 | 483.46 | 4,154,389 | 483.46 |
| 12/19/2025 | 480.62 | 482.80 | 480.43 | 481.15 | 6,439,074 | 481.15 |
| 12/18/2025 | 482.18 | 484.63 | 479.41 | 480.51 | 6,414,014 | 479.47 |
| 12/17/2025 | 482.81 | 484.79 | 479.49 | 479.80 | 6,374,609 | 478.76 |
| 12/16/2025 | 484.45 | 485.48 | 480.33 | 481.98 | 5,351,496 | 480.93 |
| 12/15/2025 | 487.58 | 487.73 | 483.71 | 485.17 | 4,889,104 | 484.12 |
| 12/12/2025 | 488.70 | 489.66 | 484.17 | 485.40 | 7,089,902 | 484.35 |
| 12/11/2025 | 482.20 | 488.38 | 481.96 | 487.87 | 6,963,813 | 486.81 |
| 12/10/2025 | 476.13 | 482.75 | 475.36 | 481.35 | 5,474,315 | 480.30 |
| 12/09/2025 | 478.07 | 480.27 | 476.09 | 476.42 | 4,264,473 | 475.38 |
| 12/08/2025 | 480.49 | 480.52 | 476.84 | 478.15 | 4,426,861 | 477.11 |
| 12/05/2025 | 479.48 | 481.93 | 479.29 | 480.03 | 4,596,628 | 478.99 |
| 12/04/2025 | 479.71 | 481.23 | 477.50 | 479.07 | 3,988,078 | 478.03 |
| 12/03/2025 | 474.83 | 480.18 | 474.67 | 479.41 | 5,989,220 | 478.37 |
| 12/02/2025 | 474.21 | 476.46 | 473.12 | 475.26 | 5,232,972 | 474.23 |
| 12/01/2025 | 474.34 | 476.95 | 472.95 | 473.32 | 4,410,415 | 472.29 |
| 11/28/2025 | 474.82 | 477.61 | 474.82 | 477.18 | 2,281,768 | 476.14 |
| 11/26/2025 | 472.20 | 475.79 | 471.93 | 474.35 | 5,730,971 | 473.32 |
| 11/25/2025 | 465.58 | 471.90 | 463.45 | 471.18 | 7,199,105 | 470.16 |
| 11/24/2025 | 463.75 | 465.87 | 461.01 | 464.44 | 6,168,861 | 463.43 |
| 11/21/2025 | 459.54 | 465.82 | 457.85 | 462.57 | 11,821,397 | 461.56 |
| 11/20/2025 | 466.64 | 469.03 | 457.71 | 458.10 | 13,409,592 | 456.53 |
| 11/19/2025 | 461.51 | 463.40 | 459.42 | 461.76 | 5,825,811 | 460.18 |
| 11/18/2025 | 462.17 | 464.10 | 459.53 | 461.30 | 12,812,610 | 459.72 |
| 11/17/2025 | 470.87 | 472.36 | 464.54 | 466.32 | 7,596,998 | 464.72 |
| 11/14/2025 | 471.38 | 474.05 | 468.87 | 471.80 | 10,940,170 | 470.18 |
| 11/13/2025 | 481.40 | 482.41 | 474.22 | 474.74 | 8,716,162 | 473.11 |
| 11/12/2025 | 480.49 | 484.39 | 480.49 | 482.76 | 7,057,851 | 481.11 |
| 11/11/2025 | 474.26 | 479.86 | 474.00 | 479.41 | 4,837,372 | 477.77 |
| 11/10/2025 | 471.90 | 474.19 | 469.45 | 473.82 | 5,635,242 | 472.20 |
| 11/07/2025 | 468.28 | 469.95 | 464.86 | 469.86 | 8,604,372 | 468.25 |
| 11/06/2025 | 472.09 | 473.44 | 467.85 | 469.28 | 7,119,660 | 467.67 |
| 11/05/2025 | 470.80 | 474.56 | 470.40 | 473.11 | 7,029,163 | 471.49 |
| 11/04/2025 | 470.42 | 472.71 | 468.80 | 470.90 | 5,996,128 | 469.29 |
| 11/03/2025 | 476.16 | 476.30 | 471.30 | 473.47 | 4,850,687 | 471.85 |
| 10/31/2025 | 475.86 | 477.16 | 473.42 | 475.67 | 7,990,982 | 474.04 |
| 10/30/2025 | 474.10 | 480.15 | 473.91 | 475.01 | 9,332,004 | 473.38 |
| 10/29/2025 | 478.65 | 480.39 | 474.49 | 476.37 | 10,061,116 | 474.74 |
| 10/28/2025 | 478.80 | 479.40 | 476.81 | 477.15 | 9,434,304 | 475.51 |
| 10/27/2025 | 474.75 | 475.62 | 473.71 | 475.35 | 4,719,591 | 473.72 |
| 10/24/2025 | 470.02 | 473.24 | 469.28 | 472.21 | 7,228,935 | 470.59 |
| 10/23/2025 | 465.55 | 467.97 | 464.86 | 467.29 | 5,143,642 | 465.69 |
| 10/22/2025 | 469.21 | 469.24 | 464.48 | 465.78 | 7,604,387 | 464.18 |
| 10/21/2025 | 467.07 | 471.25 | 466.91 | 469.22 | 5,945,591 | 467.61 |
| 10/20/2025 | 463.45 | 467.53 | 463.43 | 467.02 | 4,553,001 | 465.42 |
| 10/17/2025 | 459.30 | 463.11 | 458.92 | 461.78 | 8,439,874 | 460.20 |
| 10/16/2025 | 463.37 | 464.27 | 457.84 | 459.56 | 8,149,164 | 457.83 |
| 10/15/2025 | 464.67 | 466.94 | 460.25 | 462.71 | 6,185,987 | 460.97 |
| 10/14/2025 | 457.03 | 465.22 | 454.56 | 462.71 | 7,827,239 | 460.97 |
| 10/13/2025 | 458.23 | 461.56 | 458.06 | 460.68 | 6,271,575 | 458.95 |
| 10/10/2025 | 465.12 | 466.50 | 454.72 | 454.87 | 9,309,157 | 453.16 |
| 10/09/2025 | 466.17 | 466.78 | 462.61 | 463.50 | 5,404,332 | 461.76 |
| 10/08/2025 | 467.32 | 468.13 | 467.32 | 466.07 | 4,619,174 | 464.32 |
| 10/07/2025 | 467.55 | 468.61 | 464.39 | 465.97 | 7,368,605 | 464.22 |
| 10/06/2025 | 468.32 | 468.47 | 464.23 | 466.84 | 7,403,936 | 465.08 |
| 10/03/2025 | 465.79 | 470.38 | 465.68 | 467.51 | 9,693,939 | 465.75 |
| 10/02/2025 | 464.31 | 465.77 | 462.62 | 465.11 | 5,458,576 | 463.36 |
| 10/01/2025 | 462.57 | 465.14 | 462.55 | 464.26 | 4,551,433 | 462.51 |