DIA
AMEXMarket ClosedSPDR Dow Jones Industrial Average ETF Trust
$479.80
$2.18 (-0.45%)
As of 10:33 AM
Open
$482.81
High
$484.92
Low
$479.51
Prev Close
$481.98
52W High
$489.66
52W Low
$366.32
Volume
5.74M
Mkt Cap
$38.98B
SPDR Dow Jones Industrial Average ETF Trust
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $482.81 | $484.79 | $479.49 | $479.80 | 6.38M |
| 12/16/2025 | $484.46 | $485.48 | $480.33 | $481.98 | 5.37M |
| 12/15/2025 | $487.58 | $487.73 | $483.71 | $485.17 | 4.89M |
| 12/12/2025 | $488.70 | $489.66 | $484.17 | $485.40 | 7.09M |
| 12/11/2025 | $482.20 | $488.38 | $481.96 | $487.87 | 6.97M |
| 12/10/2025 | $476.13 | $482.75 | $475.36 | $481.35 | 5.48M |
| 12/9/2025 | $478.07 | $480.28 | $476.09 | $476.42 | 4.27M |
| 12/8/2025 | $480.49 | $480.52 | $476.84 | $478.15 | 4.43M |
| 12/5/2025 | $479.48 | $481.93 | $479.29 | $480.03 | 4.60M |
| 12/4/2025 | $479.71 | $481.23 | $477.50 | $479.07 | 4.00M |
| 12/3/2025 | $474.83 | $480.18 | $474.67 | $479.41 | 5.99M |
| 12/2/2025 | $474.21 | $476.46 | $473.12 | $475.26 | 5.23M |
| 12/1/2025 | $474.34 | $476.95 | $472.95 | $473.32 | 4.41M |
| 11/28/2025 | $474.82 | $477.61 | $474.82 | $477.18 | 2.28M |
| 11/26/2025 | $472.20 | $475.79 | $471.93 | $474.35 | 5.69M |
| 11/25/2025 | $465.58 | $471.90 | $463.45 | $471.18 | 7.20M |
| 11/24/2025 | $463.75 | $465.87 | $461.01 | $464.44 | 6.21M |
| 11/21/2025 | $459.54 | $465.82 | $457.85 | $462.57 | 11.82M |
| 11/20/2025 | $466.64 | $469.03 | $457.71 | $458.10 | 13.41M |
| 11/19/2025 | $461.51 | $463.40 | $459.42 | $461.76 | 5.83M |
| 11/18/2025 | $462.17 | $464.10 | $459.53 | $461.30 | 12.82M |
| 11/17/2025 | $470.87 | $472.36 | $464.54 | $466.32 | 7.60M |
| 11/14/2025 | $471.38 | $474.05 | $468.87 | $471.80 | 10.94M |
| 11/13/2025 | $481.40 | $482.41 | $474.22 | $474.74 | 8.72M |
| 11/12/2025 | $480.49 | $484.40 | $480.49 | $482.76 | 7.07M |
| 11/11/2025 | $474.26 | $479.86 | $474.00 | $479.41 | 4.84M |
| 11/10/2025 | $471.90 | $474.20 | $469.45 | $473.82 | 5.64M |
| 11/7/2025 | $468.28 | $469.95 | $464.86 | $469.86 | 8.60M |
| 11/6/2025 | $472.09 | $473.44 | $467.85 | $469.28 | 7.13M |
| 11/5/2025 | $470.80 | $474.56 | $470.40 | $473.11 | 7.03M |
| 11/4/2025 | $470.42 | $472.71 | $468.80 | $470.90 | 6.01M |
| 11/3/2025 | $476.16 | $476.30 | $471.30 | $473.47 | 4.86M |
| 10/31/2025 | $475.86 | $477.16 | $473.42 | $475.67 | 7.99M |
| 10/30/2025 | $474.10 | $480.15 | $473.91 | $475.01 | 9.34M |
| 10/29/2025 | $478.65 | $480.39 | $474.49 | $476.37 | 10.01M |
| 10/28/2025 | $478.80 | $479.41 | $476.82 | $477.15 | 9.44M |
| 10/27/2025 | $474.76 | $475.62 | $473.71 | $475.35 | 4.72M |
| 10/24/2025 | $470.02 | $473.24 | $469.28 | $472.21 | 7.23M |
| 10/23/2025 | $465.55 | $467.97 | $464.86 | $467.29 | 5.14M |
| 10/22/2025 | $469.21 | $469.24 | $464.48 | $465.78 | 7.60M |
| 10/21/2025 | $467.07 | $471.25 | $466.91 | $469.22 | 5.95M |
| 10/20/2025 | $463.45 | $467.53 | $463.43 | $467.02 | 4.56M |
| 10/17/2025 | $459.30 | $463.11 | $458.92 | $461.78 | 8.44M |
| 10/16/2025 | $463.37 | $464.27 | $457.84 | $459.56 | 8.15M |
| 10/15/2025 | $464.67 | $466.94 | $460.25 | $462.71 | 6.19M |
| 10/14/2025 | $457.03 | $465.22 | $454.56 | $462.71 | 7.83M |
| 10/13/2025 | $458.23 | $461.56 | $458.06 | $460.68 | 6.27M |
| 10/10/2025 | $465.12 | $466.50 | $454.72 | $454.87 | 9.31M |
| 10/9/2025 | $466.17 | $466.78 | $462.61 | $463.50 | 5.41M |
| 10/8/2025 | $467.32 | $468.13 | $464.93 | $466.07 | 4.62M |
| 10/7/2025 | $467.55 | $468.61 | $464.39 | $465.97 | 7.37M |
| 10/6/2025 | $468.32 | $468.47 | $464.23 | $466.84 | 7.41M |
| 10/3/2025 | $465.79 | $470.38 | $465.68 | $467.51 | 9.69M |
| 10/2/2025 | $464.31 | $465.77 | $462.62 | $465.11 | 5.46M |
| 10/1/2025 | $462.57 | $465.14 | $462.55 | $464.26 | 4.55M |
| 9/30/2025 | $462.62 | $464.09 | $460.84 | $463.74 | 4.25M |
| 9/29/2025 | $463.76 | $463.78 | $461.31 | $463.04 | 3.75M |
| 9/26/2025 | $461.27 | $463.41 | $460.32 | $462.28 | 4.17M |
| 9/25/2025 | $459.90 | $461.08 | $457.71 | $459.43 | 4.77M |
| 9/24/2025 | $463.45 | $464.42 | $460.80 | $461.02 | 4.59M |
| 9/23/2025 | $464.22 | $467.00 | $462.03 | $462.87 | 5.90M |
| 9/22/2025 | $461.16 | $464.29 | $460.16 | $463.67 | 4.07M |
| 9/19/2025 | $462.72 | $463.78 | $460.87 | $462.94 | 5.87M |