Skip to main content

SPDR Dow Jones Industrial Average ETF (NY:DIA)

440.65 +2.65 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 440.45 441.26 438.66 440.65 2,826,748 +2.65(+0.61%)
Jun 27, 2025 435.15 439.56 435.10 438.00 3,620,988 +4.07(+0.94%)
Jun 26, 2025 430.82 434.19 430.80 433.93 2,443,431 +4.07(+0.95%)
Jun 25, 2025 430.75 430.91 428.51 429.86 3,265,350 -0.93(-0.22%)
Jun 24, 2025 428.53 431.73 427.68 430.79 4,956,677 +5.07(+1.19%)
Jun 23, 2025 422.00 425.96 419.62 425.72 4,309,506 +3.96(+0.94%)
Jun 20, 2025 423.37 424.15 420.72 421.76 3,810,587 -1.08(-0.26%)
Jun 18, 2025 423.67 426.21 422.23 422.84 2,786,662 -0.27(-0.06%)
Jun 17, 2025 424.46 426.42 422.36 423.11 2,449,187 -3.17(-0.74%)
Jun 16, 2025 425.05 428.20 424.88 426.28 3,172,140 +3.47(+0.82%)
Jun 13, 2025 426.11 426.92 421.60 422.81 4,826,125 -7.68(-1.78%)
Jun 12, 2025 428.20 430.55 426.97 430.49 2,637,327 +0.89(+0.21%)
Jun 11, 2025 429.86 432.06 428.17 429.60 3,024,809 -0.01(-0.00%)
Jun 10, 2025 428.27 430.10 427.87 429.61 2,020,853 +1.25(+0.29%)
Jun 09, 2025 428.52 429.72 426.43 428.36 2,679,107 -0.02(-0.00%)
Jun 06, 2025 427.78 430.09 426.55 428.38 3,081,396 +4.41(+1.04%)
Jun 05, 2025 425.95 426.82 422.86 423.97 3,038,448 -0.97(-0.23%)
Jun 04, 2025 426.38 427.16 424.86 424.94 2,163,160 -1.07(-0.25%)
Jun 03, 2025 423.07 426.37 422.47 426.01 2,332,469 +2.30(+0.54%)
Jun 02, 2025 421.31 423.85 419.08 423.71 2,635,482 +0.86(+0.20%)
May 30, 2025 422.16 424.27 419.51 422.85 2,957,486 +0.39(+0.09%)
May 29, 2025 422.46 423.02 418.58 422.46 2,752,187 +1.04(+0.25%)
May 28, 2025 423.73 424.83 420.79 421.42 1,771,675 -2.43(-0.57%)
May 27, 2025 420.70 423.86 419.19 423.85 3,126,057 +7.52(+1.81%)
May 23, 2025 413.93 418.17 413.83 416.33 3,117,954 -2.49(-0.59%)
May 22, 2025 417.87 421.15 417.37 418.82 2,638,187 +0.07(+0.02%)
May 21, 2025 423.09 424.57 418.09 418.75 3,624,159 -8.22(-1.93%)
May 20, 2025 427.40 428.20 425.03 426.97 1,970,806 -1.07(-0.25%)
May 19, 2025 423.70 428.65 423.63 428.04 3,114,448 +1.49(+0.35%)
May 16, 2025 423.74 426.78 422.50 426.55 2,577,429 +3.07(+0.72%)
May 15, 2025 418.54 423.68 418.49 423.48 3,926,836 +2.93(+0.70%)
May 14, 2025 422.08 422.66 419.61 420.55 3,054,630 -0.96(-0.23%)
May 13, 2025 422.68 423.99 421.42 421.51 3,085,551 -2.72(-0.64%)
May 12, 2025 422.96 424.30 421.09 424.23 2,395,997 +11.81(+2.86%)
May 09, 2025 414.44 415.17 411.57 412.42 1,789,233 -1.46(-0.35%)
May 08, 2025 413.10 417.75 411.57 413.88 1,998,763 +2.83(+0.69%)
May 07, 2025 409.86 412.80 408.15 411.05 2,421,452 +2.81(+0.69%)
May 06, 2025 408.47 411.74 407.51 408.24 1,744,809 -4.02(-0.98%)
May 05, 2025 410.82 414.44 410.46 412.26 3,865,556 -0.78(-0.19%)
May 02, 2025 411.78 413.87 410.33 413.04 2,277,654 +5.62(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.