Singapore markets open in 6 hours 1 minute

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
314.27-0.75 (-0.24%)
As of 02:58PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022315.40315.89313.71314.27314.271,532,991
24 Jun 2022309.20315.12309.12315.02315.023,313,200
23 Jun 2022305.67307.06302.78306.74306.743,582,600
22 Jun 2022301.53307.68301.33304.61304.616,361,200
21 Jun 2022303.08306.47302.62305.29305.293,246,500
17 Jun 2022298.27301.58296.39298.72298.724,734,400
17 Jun 20220.692 Dividend
16 Jun 2022301.37301.66298.02299.90299.214,943,500
15 Jun 2022306.40310.68302.26307.23306.527,060,900
14 Jun 2022306.61307.43301.93304.30303.603,724,000
13 Jun 2022307.50309.62304.16305.58304.876,317,200
10 Jun 2022318.31318.77314.32314.37313.644,482,400
09 Jun 2022328.16329.99323.00323.00322.252,591,500
08 Jun 2022330.56331.93328.56329.38328.622,032,900
07 Jun 2022326.82332.47326.82332.17331.402,424,000
06 Jun 2022331.59332.74328.53329.45328.691,957,600
03 Jun 2022329.87331.73328.73329.35328.594,149,700
02 Jun 2022328.55332.78325.36332.77332.003,718,800
01 Jun 2022332.41332.95326.10328.36327.603,721,400
31 May 2022330.17332.55327.66330.20329.444,354,000
27 May 2022327.05332.13326.82332.07331.302,773,100
26 May 2022322.95327.77322.90326.45325.703,270,200
25 May 2022317.98322.54317.45321.28320.544,612,800
24 May 2022316.57320.15313.62319.39318.655,260,500
23 May 2022315.32319.65314.78318.84318.104,484,600
20 May 2022314.79315.07306.28312.42311.704,654,000
20 May 20220.745 Dividend
19 May 2022312.12316.35310.83313.18311.713,836,700
18 May 2022324.21324.39314.43315.55314.073,659,000
17 May 2022326.83327.37323.46327.10325.573,316,800
16 May 2022321.71325.57319.70322.78321.273,692,600
13 May 2022320.33323.03318.85322.23320.724,236,700
12 May 2022316.60319.43312.53317.64316.156,790,800
11 May 2022321.74326.07318.16318.46316.979,374,700
10 May 2022326.50327.61319.06321.83320.327,716,500
09 May 2022324.98326.37321.37322.60321.097,817,200
06 May 2022327.74330.65324.75329.07327.5310,644,200
05 May 2022337.83338.24326.89330.24328.699,101,200
04 May 2022331.80341.17330.20340.59339.0010,569,700
03 May 2022331.18333.42329.11331.25329.706,051,000
02 May 2022330.35332.34324.46330.74329.199,221,700
29 Apr 2022337.62339.23329.10329.69328.156,495,600
28 Apr 2022335.24340.54332.49339.29337.705,976,600
27 Apr 2022333.88337.00331.08333.03331.476,894,400
26 Apr 2022338.03339.05332.27332.45330.897,619,800
25 Apr 2022336.45341.08333.20340.56338.976,806,600
22 Apr 2022346.34346.41337.74338.27336.696,855,100
21 Apr 2022353.96354.88347.18347.71346.085,369,600
20 Apr 2022351.06353.07350.28351.53349.885,677,000
19 Apr 2022344.29349.74344.25349.12347.494,261,200
18 Apr 2022343.87346.07342.63344.10342.493,939,000
14 Apr 2022346.71348.73344.25344.29342.684,179,600
14 Apr 20220.126 Dividend
13 Apr 2022341.69346.05341.54345.76344.023,605,000
12 Apr 2022344.41346.75341.00342.22340.494,501,400
11 Apr 2022345.36347.08342.74343.20341.475,344,400
08 Apr 2022345.71349.12344.65347.37345.624,535,900
07 Apr 2022343.77347.10341.89345.97344.234,599,900
06 Apr 2022343.59346.06342.70344.75343.015,431,300
05 Apr 2022347.82351.05345.50346.34344.594,331,700
04 Apr 2022347.64349.28346.03349.24347.483,829,900
01 Apr 2022348.15348.35345.24348.01346.253,560,200
31 Mar 2022351.07351.57346.76346.83345.083,978,900
30 Mar 2022352.15353.47350.44352.12350.343,909,800
29 Mar 2022352.66353.71350.13352.97351.194,711,800
28 Mar 2022347.75349.49345.38349.49347.732,962,400
25 Mar 2022347.80349.32346.19348.54346.783,206,200
24 Mar 2022344.49347.06343.44347.06345.313,550,000
23 Mar 2022345.75346.44343.35343.41341.684,098,700
22 Mar 2022347.12348.72346.86348.14346.384,430,800
21 Mar 2022346.61347.93343.30345.44343.704,329,900
18 Mar 2022343.62347.44342.65347.19345.445,903,900
18 Mar 20220.772 Dividend
17 Mar 2022339.94345.59339.61345.45342.946,032,900
16 Mar 2022339.19341.42334.54341.36338.889,577,100
15 Mar 2022332.00336.85331.11336.19333.756,648,500
14 Mar 2022331.75334.60328.79330.07327.675,640,600
11 Mar 2022334.10335.73329.69330.02327.626,923,400
10 Mar 2022329.32332.85328.68332.11329.703,317,400
09 Mar 2022333.12335.04331.57333.40330.984,669,200
08 Mar 2022328.49334.40326.06326.53324.168,209,800
07 Mar 2022335.20335.33328.34328.47326.086,590,800
04 Mar 2022334.61336.87332.80336.47334.026,025,000
03 Mar 2022340.71342.09336.68338.13335.677,790,700
02 Mar 2022335.27340.45334.69339.00336.546,836,200
01 Mar 2022337.27339.02331.33333.16330.748,532,900
28 Feb 2022335.95339.82334.79339.34336.878,217,300
25 Feb 2022333.68341.02333.06340.54338.079,496,300
24 Feb 2022322.82332.74322.69332.34329.9214,167,100
23 Feb 2022338.16338.26330.82331.52329.115,732,600
22 Feb 2022338.79340.26333.58336.01333.577,942,700
18 Feb 2022342.90344.20339.67340.98338.506,193,700
18 Feb 20220.519 Dividend
17 Feb 2022347.43347.71342.86343.68340.674,433,500
16 Feb 2022348.76350.72346.71349.67346.604,496,500
15 Feb 2022348.93350.76348.35350.22347.154,932,200
14 Feb 2022346.72347.55343.20345.89342.867,315,100
11 Feb 2022352.46354.42346.23347.29344.258,211,500
10 Feb 2022354.78358.06351.03352.55349.4610,298,500
09 Feb 2022357.35358.10356.66357.67354.534,781,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...