Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)

526.10
+3.71 (0.71%)
NYSE· Last Trade: Jul 1st, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026522.35523.14519.59522.393,606,721522.39
6/29/2026520.63522.98519.40521.685,732,281521.68
6/26/2026517.00521.28516.10517.753,823,621517.75
6/25/2026521.19526.57518.55519.265,369,973519.26
6/24/2026516.19522.43516.01518.524,390,619518.52
6/23/2026514.68518.72512.97516.625,036,515516.62
6/22/2026516.84518.91515.99517.086,551,847517.08
6/18/2026518.43519.52515.43515.527,134,373515.52
6/17/2026521.26524.17515.30516.306,558,514514.89
6/16/2026520.32523.30520.06521.444,807,526520.02
6/15/2026519.23520.84517.87518.445,396,431517.03
6/12/2026512.89515.30509.48513.068,384,581511.66
6/11/2026503.19510.76501.57509.366,342,340507.97
6/10/2026507.48508.74500.10500.255,145,705498.89
6/09/2026511.48513.54503.08509.416,246,911508.02
6/08/2026510.77513.75508.32508.914,816,934507.52
6/05/2026517.71517.75508.75509.706,610,718508.31
6/04/2026513.69517.58512.68516.706,382,314515.29
6/03/2026511.17512.85507.99508.264,146,047506.88
6/02/2026509.08514.49508.93514.055,065,971512.65
6/01/2026509.85511.86508.33511.444,419,553510.05
5/29/20260.05511.31507.20510.785,346,661509.39
5/28/2026505.33508.21503.64507.053,715,137505.67
5/27/2026505.93508.70505.81506.884,243,724505.50
5/26/2026507.57508.24503.97505.253,892,306503.88
5/22/2026507.01508.74505.69506.125,176,153504.74
5/21/2026498.78504.05497.21503.116,571,490501.74
5/20/2026495.87500.93492.49500.246,510,232498.88
5/19/2026494.83496.34492.58493.985,353,626492.64
5/18/2026495.65497.64493.60497.015,491,872495.66
5/15/2026497.32497.74495.08495.375,300,706494.02
5/14/2026501.39502.16498.85500.804,912,168499.16
5/13/2026496.16497.61494.63497.143,253,951495.51
5/12/2026496.51498.41493.19497.897,444,099496.26
5/11/2026495.80497.84494.76497.114,248,913495.48
5/08/2026498.48498.55494.93496.133,495,215494.51
5/07/2026500.51501.20494.77495.914,487,502494.29
5/06/2026496.98500.08496.90499.054,316,153497.42
5/05/2026491.89493.58490.03492.963,374,394491.35
5/04/2026493.50494.33489.00489.563,306,726487.96
5/01/2026498.84499.93494.91495.024,402,584493.40
4/30/2026490.98497.58490.39496.655,349,652495.03
4/29/2026490.95491.49487.00488.673,313,843487.07
4/28/2026493.46493.82490.77491.423,055,578489.81
4/27/2026491.60493.55490.29491.832,128,368490.22
4/24/2026493.05493.49490.77492.213,372,261490.60
4/23/2026492.55495.13488.51493.004,076,111491.39
4/22/2026495.32496.14493.23494.764,016,662493.14
4/21/2026497.24498.38490.31491.364,316,994489.75
4/20/2026493.45494.77492.31494.333,763,382492.71
4/17/2026490.67497.04490.36494.2210,238,748492.60
4/16/2026485.82486.78483.35485.634,108,605483.84
4/15/2026486.51487.08482.86484.723,466,246482.93
4/14/2026482.41485.97481.86485.494,214,543483.70
4/13/2026476.10482.28475.15482.133,764,021480.35
4/10/2026482.20482.40478.63479.252,659,025477.48
4/09/2026477.49483.27477.01481.904,211,825480.12
4/08/2026478.88480.18475.56479.164,693,706477.39
4/07/2026465.75466.26462.11465.883,917,303464.16
4/06/2026464.16467.02463.46466.772,898,713465.05
4/02/2026460.16467.52458.88465.063,955,902463.34
4/01/2026466.00467.90464.50465.487,786,726463.76