SPDR Dow Jones Industrial Average ETF (DIA)

430.47Last Price

+4.90 (1.15%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	425.21	431.60	424.45	430.47	3,015,689	430.47
3/04/2025	429.68	431.09	423.85	425.57	3,576,322	425.57
3/03/2025	439.54	440.69	429.48	432.09	3,923,564	432.09
2/28/2025	433.06	438.82	431.02	438.37	3,249,924	438.37
2/27/2025	434.44	438.75	432.10	432.35	3,292,406	432.35
2/26/2025	436.44	438.52	433.00	434.34	2,407,973	434.34
2/25/2025	435.54	437.54	432.65	436.13	2,945,084	436.13
2/24/2025	435.83	436.90	433.35	434.53	3,608,639	434.53
2/21/2025	439.10	439.39	433.35	434.15	3,842,215	434.15
2/20/2025	445.27	445.56	439.96	442.39	2,957,138	441.73
2/19/2025	444.78	446.80	443.55	446.67	2,236,153	446.00
2/18/2025	445.28	446.00	443.63	445.92	2,448,489	445.26
2/14/2025	447.10	448.04	445.35	445.79	2,005,591	445.13
2/13/2025	445.33	447.85	443.70	447.26	2,978,132	446.59
2/12/2025	442.34	444.79	441.07	443.63	2,441,926	442.97
2/11/2025	443.34	446.54	443.24	446.11	1,435,530	445.44
2/10/2025	445.82	446.27	443.10	444.78	1,855,224	444.12
2/07/2025	447.78	448.49	442.80	443.12	2,259,221	442.46
2/06/2025	449.35	449.73	445.39	447.36	1,865,907	446.69
2/05/2025	445.72	448.85	443.41	448.67	2,265,539	448.00
2/04/2025	444.23	446.00	443.27	445.53	1,883,223	444.87
2/03/2025	439.61	445.89	438.70	444.27	4,522,076	443.61
1/31/2025	450.03	450.36	445.04	445.39	3,087,430	444.73
1/30/2025	446.54	450.11	446.35	448.82	2,315,268	448.15
1/29/2025	448.21	449.61	445.77	447.18	2,213,901	446.51
1/28/2025	447.20	449.74	446.18	448.41	2,232,422	447.74
1/27/2025	440.64	447.31	440.54	447.12	3,812,625	446.45
1/24/2025	444.80	445.48	443.34	444.12	2,022,306	443.46
1/23/2025	441.52	445.45	441.52	445.38	2,351,133	444.72
1/22/2025	441.49	442.00	440.35	441.28	3,720,703	440.62
1/21/2025	436.35	440.43	436.31	440.10	2,106,925	439.44
1/17/2025	434.54	436.39	433.97	434.72	2,771,045	434.07
1/16/2025	432.09	432.91	430.76	431.56	2,531,751	430.75
1/15/2025	431.56	433.28	430.50	432.24	4,053,692	431.43
1/14/2025	424.88	425.51	421.55	425.15	2,637,263	424.36
1/13/2025	418.76	423.24	418.51	422.96	2,601,178	422.17
1/10/2025	424.28	424.33	418.80	419.33	3,415,509	418.55
1/08/2025	425.41	426.56	423.26	426.13	2,020,374	425.33
1/07/2025	428.90	429.32	423.86	425.33	2,050,792	424.54
1/06/2025	428.86	431.12	426.08	427.13	3,461,176	426.33
1/03/2025	425.85	427.77	424.20	427.16	2,203,509	426.36
1/02/2025	428.34	428.96	421.59	423.80	4,231,477	423.01
12/31/2024	425.77	0.00	425.77	425.50	0	424.71
12/30/2024	425.47	427.66	422.52	425.77	3,858,857	424.98
12/27/2024	430.58	432.29	427.43	430.00	2,429,126	429.20
12/26/2024	430.97	433.67	430.92	433.21	1,867,374	432.40
12/24/2024	428.89	432.63	428.28	432.50	1,431,692	431.69
12/23/2024	427.30	429.44	424.98	428.89	2,600,317	428.09
12/20/2024	422.06	432.08	421.72	428.54	6,069,653	427.74
12/19/2024	427.51	428.97	424.66	424.74	4,304,937	422.73
12/18/2024	435.98	438.04	423.98	424.22	6,105,883	422.21
12/17/2024	436.18	436.82	434.43	435.57	3,122,209	433.51
12/16/2024	439.65	440.67	437.95	438.37	1,981,979	436.29
12/13/2024	440.86	441.53	438.92	439.37	2,548,412	437.29
12/12/2024	442.49	443.12	440.06	440.27	3,558,802	438.18
12/11/2024	444.11	444.74	442.38	442.51	2,073,916	440.41
12/10/2024	444.51	445.80	442.95	443.69	2,452,239	441.59
12/09/2024	447.65	448.28	444.80	445.08	1,991,540	442.97
12/06/2024	449.49	449.96	446.78	447.15	1,974,297	445.03