SPDR Dow Jones Industrial... (DIA)
AMEX: DIA
· Real-Time Price · USD
467.49
2.38 (0.51%)
At close: Oct 03, 2025, 3:59 PM
467.55
0.01%
After-hours: Oct 03, 2025, 04:43 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 464.31 | 465.77 | 462.62 | 465.11 | 465.11 | 0.18% | 5,451,191 |
| Oct 1, 2025 | 462.57 | 465.14 | 462.55 | 464.26 | 464.26 | 0.11% | 4,551,600 |
| Sep 30, 2025 | 462.62 | 464.09 | 460.84 | 463.74 | 463.74 | 0.15% | 4,253,321 |
| Sep 29, 2025 | 463.76 | 463.78 | 461.31 | 463.04 | 463.04 | 0.16% | 3,752,701 |
| Sep 26, 2025 | 461.27 | 463.41 | 460.32 | 462.28 | 462.28 | 0.62% | 4,167,209 |
| Sep 25, 2025 | 459.90 | 461.08 | 457.71 | 459.43 | 459.43 | -0.34% | 4,767,200 |
| Sep 24, 2025 | 463.45 | 464.42 | 460.80 | 461.02 | 461.02 | -0.40% | 4,588,800 |
| Sep 23, 2025 | 464.22 | 467.00 | 462.03 | 462.87 | 462.87 | -0.17% | 5,904,600 |
| Sep 22, 2025 | 461.16 | 464.29 | 460.16 | 463.67 | 463.67 | 0.16% | 4,074,900 |
| Sep 19, 2025 | 462.72 | 463.78 | 460.87 | 462.94 | 462.94 | 0.07% | 5,871,474 |
| Sep 18, 2025 | 461.29 | 464.37 | 460.66 | 462.63 | 461.31 | 0.30% | 6,681,016 |
| Sep 17, 2025 | 459.79 | 463.85 | 457.96 | 461.26 | 459.95 | 0.54% | 5,998,016 |
| Sep 16, 2025 | 460.11 | 460.80 | 457.78 | 458.78 | 457.47 | -0.28% | 4,526,100 |
| Sep 15, 2025 | 460.01 | 460.91 | 458.83 | 460.07 | 458.76 | 0.16% | 4,862,200 |
| Sep 12, 2025 | 461.25 | 461.69 | 459.07 | 459.32 | 458.01 | -0.56% | 3,784,600 |
| Sep 11, 2025 | 456.85 | 462.32 | 456.60 | 461.92 | 460.60 | 1.31% | 6,352,100 |
| Sep 10, 2025 | 457.71 | 457.90 | 454.71 | 455.93 | 454.63 | -0.45% | 5,412,200 |
| Sep 9, 2025 | 455.96 | 458.55 | 455.22 | 458.01 | 456.71 | 0.40% | 5,979,400 |
| Sep 8, 2025 | 455.38 | 456.29 | 453.63 | 456.20 | 454.90 | 0.27% | 4,395,206 |
| Sep 5, 2025 | 457.12 | 458.67 | 452.98 | 454.99 | 453.69 | -0.45% | 5,828,244 |
Page 1 of 136