Home

SPDR Dow Jones Industrial Average ETF (DIA)

445.39
-3.43 (-0.76%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025446.54450.11446.35448.822,315,268448.82
1/29/2025448.21449.61445.77447.182,213,901447.18
1/28/2025447.20449.74446.18448.412,232,422448.41
1/27/2025440.64447.31440.54447.123,812,625447.12
1/24/2025444.80445.48443.34444.122,022,306444.12
1/23/2025441.52445.45441.52445.382,351,128445.38
1/22/2025441.49442.00440.35441.283,720,703441.28
1/21/2025436.35440.43436.31440.102,106,925440.10
1/17/2025434.54436.39433.97434.722,771,045434.72
1/16/2025432.09432.91430.76431.562,531,751431.56
1/15/2025431.56433.28430.50432.244,053,692432.24
1/14/2025424.88425.51421.55425.152,637,263425.15
1/13/2025418.76423.24418.51422.962,601,178422.96
1/10/2025424.28424.33418.80419.333,415,509419.33
1/08/2025425.41426.56423.26426.132,020,374426.13
1/07/2025428.90429.32423.86425.332,050,792425.33
1/06/2025428.86431.12426.08427.133,461,180427.13
1/03/2025425.85427.77424.20427.162,203,509427.16
1/02/2025428.34428.96421.59423.804,231,477423.80
12/31/2024425.770.00425.77425.500425.50
12/30/2024425.47427.66422.52425.773,858,857425.77
12/27/2024430.58432.29427.43430.002,429,126430.00
12/26/2024430.97433.67430.92433.211,867,374433.21
12/24/2024428.89432.63428.28432.501,431,692432.50
12/23/2024427.30429.44424.98428.892,600,317428.89
12/20/2024422.06432.08421.72428.546,069,653428.54
12/19/2024427.51428.97425.04425.874,145,610424.65
12/18/2024435.98438.04423.98424.226,105,883423.00
12/17/2024436.18436.82434.43435.573,122,209434.32
12/16/2024439.65440.67437.95438.371,981,979437.11
12/13/2024440.86441.53438.92439.372,548,412438.11
12/12/2024442.49443.12440.06440.273,558,802439.01
12/11/2024444.11444.74442.38442.512,073,916441.24
12/10/2024444.51445.80442.95443.692,452,236442.42
12/09/2024447.65448.28444.80445.081,991,540443.80
12/06/2024449.49449.96446.78447.151,974,297445.87
12/05/2024450.48451.48448.35448.671,908,974447.38
12/04/2024449.85451.55448.78450.943,689,657449.64
12/03/2024449.15449.60446.61447.891,674,889446.60
12/02/2024450.61451.00447.93448.742,659,770447.45
11/29/2024448.30451.28448.24450.093,474,065448.80
11/27/2024449.18450.64447.37447.742,985,905446.45
11/26/2024446.56449.33444.66448.884,092,160447.59
11/25/2024446.61448.40445.40447.562,959,619446.27
11/22/2024439.59443.57439.32443.165,492,811441.89
11/21/2024435.86440.54433.63438.977,555,920437.71
11/20/2024433.55434.91430.92434.293,948,297433.04
11/19/2024430.73434.12429.64432.843,196,888431.60
11/18/2024434.17435.33433.19434.192,243,034432.94
11/15/2024435.84436.51433.52434.513,486,892433.26
11/14/2024440.59440.94437.10437.702,520,828436.44
11/13/2024439.91441.55438.44439.812,627,574438.55
11/12/2024443.58444.22439.05439.393,480,103438.13
11/11/2024441.88444.87441.82443.014,058,358441.74
11/08/2024438.30441.70437.40440.115,014,355438.85
11/07/2024437.53438.25436.43437.394,260,701436.13
11/06/2024434.66437.79433.71437.237,267,206435.97
11/05/2024418.27422.62417.71422.303,016,967421.09
11/04/2024419.84420.30416.44418.053,121,783416.85
11/01/2024419.67423.30419.31420.423,856,420419.21