Canada markets close in 4 hours 14 minutes

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
379.47+1.34 (+0.35%)
As of 11:44AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024378.38379.56378.01379.47379.471,451,458
Apr 30, 2024382.46382.75378.08378.13378.133,461,300
Apr 29, 2024383.10384.03382.07383.80383.803,265,900
Apr 26, 2024380.75383.34380.53382.31382.314,252,400
Apr 25, 2024379.79381.55377.48380.92380.924,682,800
Apr 24, 2024384.87385.47383.02384.44384.443,575,800
Apr 23, 2024383.69385.59382.91385.02385.023,126,400
Apr 22, 2024381.73384.44379.81382.37382.374,129,000
Apr 19, 2024378.69381.03377.92379.80379.805,074,800
Apr 19, 20240.395 Dividend
Apr 18, 2024379.05380.93376.85377.84377.454,579,200
Apr 17, 2024379.21380.19376.14377.45377.064,584,900
Apr 16, 2024379.74379.93377.04377.98377.584,383,500
Apr 15, 2024383.33383.82376.60377.31376.924,870,700
Apr 12, 2024382.31382.93378.81379.87379.475,303,800
Apr 11, 2024385.47386.08382.00384.54384.143,972,800
Apr 10, 2024384.92385.97383.03384.51384.115,173,100
Apr 09, 2024389.62389.98385.73388.84388.434,004,700
Apr 08, 2024389.05390.14388.57389.10388.692,431,300
Apr 05, 2024386.35390.45386.08388.86388.454,422,700
Apr 04, 2024394.03394.24385.60386.02385.625,041,200
Apr 03, 2024391.68392.92389.99391.26390.853,547,000
Apr 02, 2024391.97392.14390.28391.63391.224,034,900
Apr 01, 2024397.82398.05394.73395.33394.923,825,200
Mar 28, 2024398.06398.56397.04397.76397.343,155,000
Mar 27, 2024395.00397.58394.47397.56397.144,427,300
Mar 26, 2024393.68394.27392.63392.85392.443,395,400
Mar 25, 2024393.92394.15392.82392.95392.542,535,600
Mar 22, 2024397.76398.06394.49394.53394.123,154,100
Mar 21, 2024396.31398.82395.81397.75397.334,348,400
Mar 20, 2024390.15395.22389.89394.99394.584,823,900
Mar 19, 2024388.16391.09387.47390.90390.493,303,800
Mar 18, 2024388.35388.86387.48387.73387.322,060,600
Mar 15, 2024387.74389.26386.04387.00386.604,370,900
Mar 15, 20240.933 Dividend
Mar 14, 2024392.17392.41387.84390.07388.734,471,900
Mar 13, 2024391.69392.79390.06391.22389.882,788,700
Mar 12, 2024389.24391.44387.84390.79389.453,275,800
Mar 11, 2024386.92388.65385.50388.42387.093,396,000
Mar 08, 2024388.24390.42387.71387.99386.664,255,900
Mar 07, 2024389.07389.72387.83388.45387.122,965,700
Mar 06, 2024388.49389.13386.13387.18385.853,039,100
Mar 05, 2024388.99389.29384.92386.19384.864,132,400
Mar 04, 2024389.35391.25389.35390.23388.893,048,500
Mar 01, 2024389.85391.61388.88391.31389.973,855,600
Feb 29, 2024390.69391.11388.45389.95388.613,026,900
Feb 28, 2024387.94389.74387.60389.60388.263,313,900
Feb 27, 2024390.36390.45388.75389.66388.322,370,900
Feb 26, 2024391.45392.41390.24390.71389.371,914,100
Feb 23, 2024391.77392.84390.92391.28389.943,451,600
Feb 22, 2024388.36391.47387.91390.54389.204,990,700
Feb 21, 2024384.96386.17383.32386.05384.723,031,600
Feb 20, 2024385.51386.57384.54385.69384.373,295,700
Feb 16, 2024387.17388.25385.70386.19384.863,772,300
Feb 16, 20240.612 Dividend
Feb 15, 2024385.19388.33384.88388.25386.313,497,200
Feb 14, 2024384.00384.55382.07384.29382.373,465,200
Feb 13, 2024385.07385.16380.46382.82380.905,325,300
Feb 12, 2024386.49389.41386.44388.11386.172,412,200
Feb 09, 2024387.19387.50385.76386.72384.783,526,300
Feb 08, 2024387.47387.66385.51387.35385.412,549,800
Feb 07, 2024386.39387.45385.65386.67384.732,797,600
Feb 06, 2024383.92385.37383.50385.08383.152,507,800
Feb 05, 2024385.99385.99382.12383.58381.663,761,600
Feb 02, 2024383.99387.78383.24386.42384.493,344,800
Feb 01, 2024381.40385.15380.97385.10383.173,652,500
Jan 31, 2024385.21385.82381.34381.37379.464,476,600
Jan 30, 2024382.82384.95382.49384.49382.572,747,900
Jan 29, 2024381.00383.41380.54383.31381.392,730,900
Jan 26, 2024379.98382.13379.95381.09379.183,221,000
Jan 25, 2024379.07380.56377.92380.48378.583,539,100
Jan 24, 2024380.21380.62377.94378.09376.203,967,200
Jan 23, 2024379.36379.85377.98379.04377.143,110,100
Jan 22, 2024379.69381.08379.08380.07378.175,433,400
Jan 19, 2024375.78379.37374.46378.60376.705,217,800
Jan 19, 20240.213 Dividend
Jan 18, 2024372.23375.33371.36374.81372.723,953,400
Jan 17, 2024371.75373.75371.34372.72370.644,361,000
Jan 16, 2024374.97375.53372.04373.66371.584,471,600
Jan 12, 2024377.48378.25374.73375.91373.823,816,700
Jan 11, 2024377.77378.12374.25377.17375.074,095,700
Jan 10, 2024375.55377.47375.29376.95374.852,718,700
Jan 09, 2024374.80375.60373.75375.18373.093,230,900
Jan 08, 2024373.40376.97372.47376.84374.744,604,900
Jan 05, 2024374.43376.25373.21374.64372.555,380,300
Jan 04, 2024374.84377.22374.40374.54372.454,251,900
Jan 03, 2024375.57376.12373.90374.21372.136,393,600
Jan 02, 2024374.80377.82374.80377.09374.995,776,300
Dec 29, 2023376.95377.46375.27376.87374.773,364,400
Dec 28, 2023376.52377.69376.52377.03374.932,620,400
Dec 27, 2023375.10376.79374.75376.56374.463,061,200
Dec 26, 2023373.68376.09373.58375.35373.262,217,800
Dec 22, 2023373.64375.31372.58373.80371.723,330,400
Dec 21, 2023372.89374.13371.16373.88371.803,837,500
Dec 20, 2023374.67376.34370.61370.80368.734,564,700
Dec 19, 2023373.24375.56373.12375.50373.413,749,200
Dec 18, 2023373.29373.87372.76372.98370.903,403,200
Dec 15, 2023371.74373.39371.33372.63370.556,947,600
Dec 15, 20230.833 Dividend
Dec 14, 2023372.71373.67371.26373.33370.425,507,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...