SPDR Dow Jones Industrial... (DIA)
AMEX: DIA
· Real-Time Price · USD
459.32
-2.60 (-0.56%)
At close: Sep 12, 2025, 3:59 PM
459.35
0.01%
After-hours: Sep 12, 2025, 07:55 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 461.25 | 461.69 | 459.07 | 459.32 | 459.32 | -0.56% | 3,725,642 |
| Sep 11, 2025 | 456.85 | 462.32 | 456.60 | 461.92 | 461.92 | 1.31% | 6,352,100 |
| Sep 10, 2025 | 457.71 | 457.90 | 454.71 | 455.93 | 455.93 | -0.45% | 5,412,200 |
| Sep 9, 2025 | 455.96 | 458.55 | 455.22 | 458.01 | 458.01 | 0.40% | 5,979,400 |
| Sep 8, 2025 | 455.38 | 456.29 | 453.63 | 456.20 | 456.20 | 0.27% | 4,395,206 |
| Sep 5, 2025 | 457.12 | 458.67 | 452.98 | 454.99 | 454.99 | -0.45% | 5,828,244 |
| Sep 4, 2025 | 453.55 | 457.26 | 452.56 | 457.05 | 457.05 | 0.84% | 4,524,200 |
| Sep 3, 2025 | 452.88 | 453.74 | 450.53 | 453.26 | 453.26 | -0.08% | 3,948,200 |
| Sep 2, 2025 | 451.99 | 453.70 | 450.16 | 453.61 | 453.61 | -0.54% | 6,009,245 |
| Aug 29, 2025 | 456.12 | 456.84 | 454.28 | 456.09 | 456.09 | -0.15% | 3,606,349 |
| Aug 28, 2025 | 456.53 | 457.20 | 454.79 | 456.79 | 456.79 | 0.17% | 3,576,500 |
| Aug 27, 2025 | 454.28 | 456.64 | 454.21 | 456.03 | 456.03 | 0.34% | 2,943,900 |
| Aug 26, 2025 | 452.79 | 454.75 | 452.54 | 454.49 | 454.49 | 0.31% | 3,190,529 |
| Aug 25, 2025 | 455.64 | 456.19 | 453.03 | 453.07 | 453.07 | -0.78% | 3,898,200 |
| Aug 22, 2025 | 450.42 | 457.87 | 450.29 | 456.64 | 456.64 | 1.94% | 8,534,747 |
| Aug 21, 2025 | 447.72 | 449.07 | 445.88 | 447.95 | 447.95 | -0.31% | 3,780,700 |
| Aug 20, 2025 | 449.79 | 450.52 | 447.67 | 449.36 | 449.36 | 0.02% | 4,731,400 |
| Aug 19, 2025 | 449.85 | 452.15 | 448.21 | 449.29 | 449.29 | 0.05% | 5,794,907 |
| Aug 18, 2025 | 449.35 | 449.97 | 448.63 | 449.05 | 449.05 | -0.11% | 3,809,103 |
| Aug 15, 2025 | 451.90 | 452.05 | 448.97 | 449.53 | 449.53 | 0.08% | 5,584,422 |