Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Dow Jones Industrial Average ETF (NY:DIA)

416.23 +0.61 (+0.15%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 421.98 422.38 415.20 415.62 2,600,579 -7.32(-1.73%)
Mar 27, 2025 423.68 425.09 421.45 422.94 1,645,750 -1.29(-0.30%)
Mar 26, 2025 426.33 428.14 423.14 424.23 2,443,268 -1.59(-0.37%)
Mar 25, 2025 426.32 426.84 424.36 425.82 3,997,291 +0.33(+0.08%)
Mar 24, 2025 423.35 426.23 422.79 425.49 2,474,255 +5.87(+1.40%)
Mar 21, 2025 416.05 420.00 414.19 419.62 2,832,236 -0.50(-0.12%)
Mar 20, 2025 417.92 423.14 417.64 420.12 1,645,772 -0.30(-0.07%)
Mar 19, 2025 417.61 422.49 416.80 420.42 1,811,939 +3.89(+0.93%)
Mar 18, 2025 418.42 418.67 414.88 416.53 1,843,808 -2.68(-0.64%)
Mar 17, 2025 414.94 420.78 414.84 419.21 2,139,687 +3.85(+0.93%)
Mar 14, 2025 410.83 415.91 409.91 415.36 2,422,739 +6.58(+1.61%)
Mar 13, 2025 413.35 414.19 407.25 408.78 2,551,070 -5.17(-1.25%)
Mar 12, 2025 416.96 417.57 410.56 413.95 2,958,450 -0.79(-0.19%)
Mar 11, 2025 418.47 419.03 412.25 414.74 3,893,097 -4.75(-1.13%)
Mar 10, 2025 423.39 426.05 416.62 419.49 3,420,390 -8.77(-2.05%)
Mar 07, 2025 424.10 429.32 421.98 428.26 3,719,550 +2.36(+0.55%)
Mar 06, 2025 426.17 430.12 424.04 425.90 2,822,085 -4.57(-1.06%)
Mar 05, 2025 425.21 431.60 424.45 430.47 3,015,689 +4.90(+1.15%)
Mar 04, 2025 429.68 431.09 423.85 425.57 3,576,322 -6.52(-1.51%)
Mar 03, 2025 439.54 440.69 429.48 432.09 3,923,564 -6.28(-1.43%)
Feb 28, 2025 433.06 438.82 431.02 438.37 3,249,924 +6.02(+1.39%)
Feb 27, 2025 434.44 438.75 432.10 432.35 3,292,406 -1.99(-0.46%)
Feb 26, 2025 436.44 438.52 433.00 434.34 2,407,973 -1.79(-0.41%)
Feb 25, 2025 435.54 437.54 432.65 436.13 2,945,084 +1.60(+0.37%)
Feb 24, 2025 435.83 436.90 433.35 434.53 3,608,639 +0.38(+0.09%)
Feb 21, 2025 439.10 439.39 433.35 434.15 3,842,215 -7.58(-1.72%)
Feb 20, 2025 444.61 444.90 439.31 441.73 2,961,549 -4.27(-0.96%)
Feb 19, 2025 444.12 446.13 442.89 446.00 2,239,489 +0.75(+0.17%)
Feb 18, 2025 444.62 445.34 442.97 445.26 2,452,051 +0.13(+0.03%)
Feb 14, 2025 446.43 447.37 444.69 445.13 2,008,583 -1.47(-0.33%)
Feb 13, 2025 444.67 447.18 443.04 446.59 2,982,575 +3.62(+0.82%)
Feb 12, 2025 441.68 444.13 440.41 442.97 2,445,569 -2.48(-0.56%)
Feb 11, 2025 442.68 445.88 442.57 445.44 1,437,671 +1.33(+0.30%)
Feb 10, 2025 445.16 445.61 442.44 444.12 1,857,991 +1.66(+0.37%)
Feb 07, 2025 447.11 447.82 442.14 442.46 2,262,591 -4.23(-0.95%)
Feb 06, 2025 448.68 449.06 444.73 446.69 1,868,690 -1.31(-0.29%)
Feb 05, 2025 445.06 448.18 442.75 448.00 2,268,918 +3.14(+0.70%)
Feb 04, 2025 443.57 445.34 442.61 444.87 1,886,032 +1.26(+0.28%)
Feb 03, 2025 438.95 445.23 438.05 443.61 4,528,519 -1.12(-0.25%)
Jan 31, 2025 449.36 449.69 444.38 444.73 3,092,036 -3.42(-0.76%)
Jan 30, 2025 445.88 449.44 445.69 448.15 2,318,722 +1.64(+0.37%)
Jan 29, 2025 447.54 448.94 445.10 446.51 2,217,203 -1.23(-0.27%)
Jan 28, 2025 446.53 449.07 445.51 447.74 2,235,752 +1.29(+0.29%)
Jan 27, 2025 439.98 446.64 439.88 446.45 3,818,313 +3.00(+0.68%)
Jan 24, 2025 444.14 444.82 442.68 443.46 2,025,323 -1.26(-0.28%)
Jan 23, 2025 440.86 444.79 440.86 444.72 2,354,635 +4.09(+0.93%)
Jan 22, 2025 440.83 441.34 439.69 440.62 3,726,253 +1.18(+0.27%)
Jan 21, 2025 435.70 439.77 435.66 439.44 2,110,068 +5.37(+1.24%)
Jan 17, 2025 433.89 435.74 433.32 434.07 2,775,179 +3.32(+0.77%)
Jan 16, 2025 431.28 432.10 429.96 430.75 2,536,480 -0.68(-0.16%)
Jan 15, 2025 430.75 432.47 429.70 431.43 4,061,264 +7.08(+1.67%)
Jan 14, 2025 424.09 424.72 420.76 424.36 2,642,189 +2.19(+0.52%)
Jan 13, 2025 417.98 422.45 417.73 422.17 2,606,037 +3.62(+0.87%)
Jan 10, 2025 423.49 423.54 418.02 418.55 3,421,889 -6.79(-1.60%)
Jan 08, 2025 424.62 425.76 422.47 425.33 2,024,148 +0.80(+0.19%)
Jan 07, 2025 428.10 428.52 423.07 424.54 2,054,622 -1.80(-0.42%)
Jan 06, 2025 428.06 430.32 425.29 426.33 3,467,645 -0.03(-0.01%)
Jan 03, 2025 425.06 426.97 423.41 426.36 2,207,625 +3.35(+0.79%)
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 and Conditions.