SPDR Dow Jones Industrial Average ETF (DIA)

Historical Prices For SPDR Dow Jones Industrial Average ETF (DIA)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	445.67	448.86	445.57	448.09	2,807,079	448.09
7/02/2025	444.68	445.40	443.37	444.71	3,140,979	444.71
7/01/2025	440.19	445.97	440.00	444.89	4,525,011	444.89
6/30/2025	440.45	441.26	438.66	440.65	2,826,748	440.65
6/27/2025	435.15	439.56	435.10	438.00	3,620,988	438.00
6/26/2025	430.82	434.19	430.80	433.93	2,443,431	433.93
6/25/2025	430.75	430.91	428.51	429.86	3,265,350	429.86
6/24/2025	428.53	431.73	427.68	430.79	4,956,677	430.79
6/23/2025	422.00	425.96	419.62	425.72	4,309,506	425.72
6/20/2025	423.37	424.15	420.72	421.76	3,810,587	421.76
6/18/2025	423.67	426.21	422.23	422.84	2,786,662	421.64
6/17/2025	424.46	426.42	422.36	423.11	2,449,187	421.91
6/16/2025	425.05	428.20	424.88	426.28	3,172,140	425.07
6/13/2025	426.11	426.92	421.60	422.81	4,826,125	421.61
6/12/2025	428.20	430.55	426.97	430.49	2,637,327	429.27
6/11/2025	429.86	432.06	428.17	429.60	3,024,809	428.38
6/10/2025	428.27	430.10	427.87	429.61	2,020,853	428.39
6/09/2025	428.52	429.72	426.43	428.36	2,679,107	427.14
6/06/2025	427.78	430.09	426.55	428.38	3,081,396	427.17
6/05/2025	425.95	426.82	422.86	423.97	3,038,448	422.77
6/04/2025	426.38	427.16	424.86	424.94	2,163,160	423.74
6/03/2025	423.07	426.37	422.47	426.01	2,332,469	424.80
6/02/2025	421.31	423.85	419.08	423.71	2,635,482	422.51
5/30/2025	422.16	424.27	419.51	422.85	2,957,486	421.65
5/29/2025	422.46	423.02	418.58	422.46	2,752,187	421.26
5/28/2025	423.73	424.83	420.79	421.42	1,771,675	420.23
5/27/2025	420.70	423.86	419.19	423.85	3,126,057	422.65
5/23/2025	413.93	418.17	413.83	416.33	3,117,954	415.15
5/22/2025	417.87	421.15	417.37	418.82	2,638,187	417.63
5/21/2025	423.09	424.57	418.09	418.75	3,624,159	417.56
5/20/2025	427.40	428.20	425.03	426.97	1,970,806	425.76
5/19/2025	423.70	428.65	423.63	428.04	3,114,448	426.83
5/16/2025	423.74	426.78	422.50	426.55	2,577,429	425.34
5/15/2025	418.54	423.68	418.49	423.48	3,926,836	421.96
5/14/2025	422.08	422.66	419.61	420.55	3,054,630	419.04
5/13/2025	422.68	423.99	421.42	421.51	3,085,551	420.00
5/12/2025	422.96	424.30	421.09	424.23	2,395,997	422.70
5/09/2025	414.44	415.17	411.57	412.42	1,789,233	410.94
5/08/2025	413.10	417.75	411.57	413.88	1,998,763	412.39
5/07/2025	409.86	412.80	408.15	411.05	2,421,452	409.57
5/06/2025	408.47	411.74	407.51	408.24	1,744,809	406.77
5/05/2025	410.82	414.44	410.46	412.26	3,865,556	410.78
5/02/2025	411.78	413.87	410.33	413.04	2,277,654	411.56
5/01/2025	408.55	410.93	407.02	407.42	1,915,383	405.96
4/30/2025	402.43	407.78	397.41	406.34	2,477,600	404.88
4/29/2025	402.40	406.31	402.20	405.21	1,887,064	403.75
4/28/2025	401.80	404.17	398.72	402.27	1,533,822	400.82
4/25/2025	399.88	401.37	397.14	401.02	1,806,303	399.58
4/24/2025	395.51	401.68	393.80	400.98	4,062,658	399.54
4/23/2025	399.29	403.75	394.90	395.91	4,047,845	394.49
4/22/2025	386.07	392.66	385.20	391.87	3,305,241	390.46
4/21/2025	388.46	388.70	378.35	381.62	2,885,488	380.25
4/17/2025	391.48	394.42	389.51	391.36	4,537,473	389.95
4/16/2025	402.31	404.29	394.04	396.77	3,001,060	395.15
4/15/2025	405.79	408.02	403.53	403.71	2,384,350	402.06
4/14/2025	407.48	407.86	401.71	405.42	2,285,455	403.76
4/11/2025	394.44	404.09	392.69	401.91	3,789,894	400.27
4/10/2025	399.60	400.19	384.31	395.68	6,621,430	394.06
4/09/2025	372.04	407.79	372.04	406.08	9,850,844	404.42
4/08/2025	393.48	394.36	371.03	376.48	7,278,536	374.94
4/07/2025	371.38	388.29	366.32	379.57	12,708,575	378.02
4/04/2025	394.93	396.65	383.58	383.22	8,669,078	381.65