SPDR® Dow Jones Industrial Average ETF Trust

DIA
🏛️ usa →
462.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 363.51 364.74 362.91 363.32 3.1M
2021-12-30 365.69 366.72 363.60 364.07 2.9M
2021-12-29 363.90 365.64 363.79 364.84 3.0M
2021-12-28 363.11 365.12 362.89 363.99 3.1M
2021-12-27 360.06 362.96 359.70 362.92 2.6M
2021-12-23 358.39 360.50 358.16 359.36 2.7M
2021-12-22 354.95 357.56 354.17 357.39 3.0M
2021-12-21 352.16 354.98 351.51 354.91 4.7M
2021-12-20 349.38 349.64 346.54 349.27 7.3M
2021-12-17 356.30 356.93 352.71 353.63 10.6M
2021-12-16 361.27 362.51 358.31 359.44 9.5M
2021-12-15 355.83 359.97 354.44 359.81 9.3M
2021-12-14 355.71 358.41 354.97 356.17 4.1M
2021-12-13 359.43 359.99 356.61 357.04 4.6M
2021-12-10 359.59 360.33 357.61 360.23 3.9M
2021-12-09 356.75 359.18 356.35 358.11 3.8M
2021-12-08 358.17 358.87 356.42 357.99 3.4M
2021-12-07 355.93 358.61 355.79 357.74 5.3M
2021-12-06 349.26 354.02 348.83 352.82 7.0M
2021-12-03 347.86 348.50 343.08 346.24 11.4M
2021-12-02 341.81 347.95 341.17 346.61 8.3M
2021-12-01 348.04 350.38 340.32 340.46 8.5M
2021-11-30 348.70 350.01 344.36 344.90 9.5M
2021-11-29 352.59 352.77 348.92 351.19 5.2M
2021-11-26 350.33 351.46 347.36 349.02 9.1M
2021-11-24 356.06 358.20 355.80 358.03 4.2M
2021-11-23 356.28 358.37 355.34 358.02 5.8M
2021-11-22 357.48 359.24 356.09 356.20 4.9M
2021-11-19 357.89 357.89 355.38 355.91 3.5M
2021-11-18 360.03 360.05 357.13 359.35 3.4M
2021-11-17 361.44 361.58 359.54 359.85 3.0M
2021-11-16 361.82 363.54 361.70 361.93 2.7M
2021-11-15 362.60 362.73 360.67 361.24 2.6M
2021-11-12 360.69 361.74 359.58 361.28 3.1M
2021-11-11 361.19 361.26 359.38 359.46 2.5M
2021-11-10 362.52 363.73 360.28 361.07 3.5M
2021-11-09 364.19 364.30 361.82 363.28 3.7M
2021-11-08 365.06 365.64 363.33 364.32 3.1M
2021-11-05 362.96 364.94 361.89 363.30 4.5M
2021-11-04 361.34 361.65 359.87 361.35 3.9M
2021-11-03 359.91 361.84 358.90 361.56 3.6M
2021-11-02 359.41 360.88 358.79 360.57 2.6M
2021-11-01 359.45 360.05 357.98 359.13 2.5M
2021-10-29 356.65 358.52 356.39 358.23 3.0M
2021-10-28 355.75 357.38 355.75 357.30 2.5M
2021-10-27 358.09 358.30 354.96 354.98 3.5M
2021-10-26 358.56 358.93 357.37 357.50 3.2M
2021-10-25 357.36 357.89 356.29 357.55 2.5M
2021-10-22 355.97 357.62 355.32 356.74 3.9M
2021-10-21 355.39 356.09 354.30 355.96 2.2M
2021-10-20 354.51 356.58 354.37 356.03 2.9M
2021-10-19 353.67 354.51 352.80 354.46 2.4M
2021-10-18 351.34 353.13 350.25 352.50 3.3M
2021-10-15 351.65 353.08 350.92 352.85 4.2M
2021-10-14 347.21 349.22 346.60 349.13 4.5M
2021-10-13 343.95 344.56 341.12 343.89 4.2M
2021-10-12 345.49 346.10 343.19 343.78 5.1M
2021-10-11 347.66 349.56 344.86 344.98 4.1M
2021-10-08 347.92 348.46 346.58 347.53 3.7M
2021-10-07 346.87 349.77 346.77 347.63 5.3M
2021-10-06 340.48 344.30 338.47 344.12 6.3M
2021-10-05 341.13 344.87 340.47 343.13 3.8M
2021-10-04 342.61 344.03 338.07 340.01 7.0M
2021-10-01 340.03 344.78 337.68 343.18 6.2M
2021-09-30 345.08 345.44 338.11 338.29 7.9M
2021-09-29 343.87 345.67 342.88 343.77 4.1M
2021-09-28 347.31 347.82 342.41 342.92 7.5M
2021-09-27 348.29 350.50 348.17 348.61 3.4M
2021-09-24 346.50 348.43 346.31 347.87 3.1M
2021-09-23 344.81 348.67 344.53 347.56 5.6M
2021-09-22 341.16 344.33 340.44 342.50 6.9M
2021-09-21 341.41 343.07 339.01 339.11 6.1M
2021-09-20 340.22 342.16 335.99 339.40 10.0M
2021-09-17 346.85 347.70 345.06 345.64 5.4M
2021-09-16 348.91 350.08 346.00 348.18 3.6M
2021-09-15 346.41 349.46 345.78 348.82 3.3M
2021-09-14 350.40 350.57 345.71 346.47 3.9M
2021-09-13 348.91 349.94 347.47 349.30 5.4M
2021-09-10 351.25 351.66 346.57 346.70 4.5M
2021-09-09 350.56 352.51 348.92 349.31 3.5M
2021-09-08 350.82 352.17 349.64 350.73 3.1M
2021-09-07 353.64 353.69 350.99 351.44 3.2M
2021-09-03 353.68 354.65 353.09 354.14 2.5M
2021-09-02 354.78 355.18 353.92 354.87 2.4M
2021-09-01 354.29 354.35 353.29 353.55 2.7M
2021-08-31 353.80 354.80 353.18 353.92 2.9M
2021-08-30 354.96 355.22 353.88 354.08 2.5M
2021-08-27 352.65 354.85 352.65 354.57 3.2M
2021-08-26 354.47 355.00 352.07 352.16 3.0M
2021-08-25 353.78 355.04 352.92 354.18 2.4M
2021-08-24 354.08 354.49 353.62 353.74 2.0M
2021-08-23 352.96 354.31 352.92 353.45 3.6M
2021-08-20 348.98 351.75 348.53 351.16 3.4M
2021-08-19 347.33 350.48 347.31 349.48 5.4M
2021-08-18 352.62 354.04 349.89 350.12 4.0M
2021-08-17 353.91 354.67 351.51 353.83 5.0M
2021-08-16 354.41 356.60 352.66 356.57 3.6M
2021-08-13 355.85 356.37 355.00 355.39 2.4M
2021-08-12 355.19 355.25 353.74 355.23 3.1M
2021-08-11 353.94 355.12 353.70 354.94 3.4M
2021-08-10 351.41 352.94 351.01 352.73 2.8M
2021-08-09 351.60 352.06 350.55 351.15 2.3M
2021-08-06 351.62 352.49 351.46 352.09 2.1M
2021-08-05 348.85 350.65 348.67 350.61 2.3M
2021-08-04 349.59 350.08 347.88 347.99 3.1M
2021-08-03 349.09 351.19 347.11 351.09 3.8M
2021-08-02 350.45 351.91 348.06 348.35 2.8M
2021-07-30 349.88 351.01 348.67 349.48 3.6M
2021-07-29 350.95 351.71 350.38 350.82 2.4M
2021-07-28 351.02 351.23 348.71 349.36 3.7M
2021-07-27 350.02 350.68 348.73 350.62 3.9M
2021-07-26 350.00 351.45 349.49 351.41 2.5M
2021-07-23 350.00 350.99 349.21 350.57 4.1M
2021-07-22 347.77 348.81 346.68 348.26 2.4M
2021-07-21 346.97 348.15 346.37 347.99 3.1M
2021-07-20 340.29 346.12 339.75 345.08 5.8M
2021-07-19 341.79 350.03 337.38 339.88 9.7M
2021-07-16 350.72 350.74 346.34 346.74 5.7M
2021-07-15 347.90 350.00 347.64 349.94 5.1M
2021-07-14 350.19 350.69 348.36 349.41 3.9M
2021-07-13 349.53 350.25 348.85 349.00 3.3M
2021-07-12 348.01 350.29 347.37 350.03 4.0M
2021-07-09 346.57 349.07 345.84 348.73 5.1M
2021-07-08 342.56 345.00 341.53 344.38 6.4M
2021-07-07 345.65 347.14 344.43 346.92 3.3M
2021-07-06 347.75 348.11 343.60 345.82 3.9M
2021-07-02 347.04 348.29 346.18 347.94 3.0M
2021-07-01 345.78 346.40 344.92 346.36 3.6M
2021-06-30 342.38 345.51 342.35 344.95 3.8M
2021-06-29 343.98 344.73 342.61 342.86 2.4M
2021-06-28 344.33 344.42 341.82 342.80 3.6M
2021-06-25 343.69 344.98 343.09 344.45 3.6M
2021-06-24 340.67 342.32 340.37 341.98 3.7M
2021-06-23 339.59 340.16 338.68 338.78 3.1M
2021-06-22 338.73 340.41 337.45 339.45 4.0M
2021-06-21 335.26 339.09 334.41 338.78 5.4M
2021-06-18 334.35 335.25 332.68 332.96 7.1M
2021-06-17 340.56 341.28 336.62 338.65 5.2M
2021-06-16 343.41 343.64 339.49 340.76 4.0M
2021-06-15 344.51 344.53 342.37 343.41 2.1M
2021-06-14 344.83 344.87 342.47 344.30 2.5M
2021-06-11 346.03 346.55 343.57 345.12 3.0M
2021-06-10 346.54 347.73 344.80 344.98 3.1M
2021-06-09 346.54 346.88 344.69 344.79 2.6M
2021-06-08 346.69 346.91 344.75 346.34 2.7M
2021-06-07 348.50 348.54 346.02 346.59 2.2M
2021-06-04 347.07 347.99 346.54 347.90 2.6M
2021-06-03 344.61 346.96 343.56 346.02 4.4M
2021-06-02 346.75 347.35 345.75 346.36 2.6M
2021-06-01 348.54 348.65 345.60 345.87 2.6M
2021-05-28 346.38 346.48 345.35 345.64 2.6M
2021-05-27 345.35 346.16 343.87 344.60 3.0M
2021-05-26 343.56 344.12 342.67 343.27 2.1M
2021-05-25 344.68 345.00 342.66 343.18 2.6M
2021-05-24 343.37 344.69 343.05 343.96 2.5M
2021-05-21 342.29 344.07 341.28 342.04 4.5M
2021-05-20 339.74 342.94 339.34 341.52 4.5M
2021-05-19 337.56 339.56 335.20 339.44 7.2M
2021-05-18 343.85 344.50 340.87 341.11 3.5M
2021-05-17 343.33 345.13 342.04 343.65 3.3M
2021-05-14 342.31 344.93 341.88 344.26 4.7M
2021-05-13 336.30 342.04 336.27 340.45 5.7M
2021-05-12 341.55 342.23 335.71 336.00 7.0M
2021-05-11 344.99 345.22 340.89 342.91 8.4M
2021-05-10 349.26 351.09 347.59 347.74 6.1M
2021-05-07 345.17 348.29 344.81 347.88 3.5M
2021-05-06 342.93 345.64 341.91 345.51 4.3M
2021-05-05 342.25 343.30 342.00 342.28 3.5M
2021-05-04 339.99 341.53 337.62 341.49 4.5M
2021-05-03 340.79 342.18 340.55 341.11 2.7M
2021-04-30 338.92 339.65 337.85 338.94 2.9M
2021-04-29 339.89 340.86 337.37 340.57 3.7M
2021-04-28 339.23 339.49 338.06 338.37 3.0M
2021-04-27 339.60 340.43 338.70 339.83 2.7M
2021-04-26 341.15 341.48 339.39 339.87 2.1M
2021-04-23 337.75 341.59 337.13 340.43 3.6M
2021-04-22 341.12 341.21 337.09 338.12 5.0M
2021-04-21 337.63 341.54 337.56 341.30 4.2M
2021-04-20 339.40 339.86 336.75 338.12 3.8M
2021-04-19 341.07 341.31 339.65 340.75 3.2M
2021-04-16 341.73 342.43 340.98 341.86 3.7M
2021-04-15 338.83 340.72 338.83 340.44 3.9M
2021-04-14 336.81 339.11 336.74 337.53 4.0M
2021-04-13 336.63 337.42 335.49 336.79 3.4M
2021-04-12 337.26 337.86 336.65 337.55 3.0M
2021-04-09 335.72 338.08 335.36 337.86 3.0M
2021-04-08 334.30 335.15 333.43 335.13 2.7M
2021-04-07 334.14 335.17 333.44 334.37 2.7M
2021-04-06 334.69 335.42 333.78 334.37 3.0M
2021-04-05 333.94 336.15 333.91 335.20 5.6M
2021-04-01 330.78 331.60 329.72 331.45 5.9M
2021-03-31 330.61 331.62 329.94 330.18 3.8M
2021-03-30 331.05 331.60 329.78 330.82 4.6M
2021-03-29 329.29 332.46 328.90 331.66 5.2M
2021-03-26 327.60 330.89 326.68 330.61 5.0M
2021-03-25 322.71 326.62 320.62 326.19 5.6M
2021-03-24 325.28 327.73 324.08 324.08 6.1M
2021-03-23 326.32 327.48 323.44 324.06 5.1M
2021-03-22 325.55 327.98 325.03 327.24 3.8M
2021-03-19 328.09 328.18 324.98 326.01 5.6M
2021-03-18 330.30 332.86 328.77 329.36 5.4M
2021-03-17 329.21 331.03 328.38 330.77 4.3M
2021-03-16 329.85 330.00 328.32 328.86 3.3M
2021-03-15 329.18 330.24 326.81 330.09 4.5M
2021-03-12 325.67 328.49 325.50 328.31 4.3M
2021-03-11 324.71 326.97 323.83 325.33 5.7M
2021-03-10 320.53 324.31 320.47 323.33 6.5M
2021-03-09 319.47 321.77 318.44 318.61 5.8M
2021-03-08 316.75 321.73 315.83 318.25 8.2M
2021-03-05 312.50 316.05 307.90 315.24 7.0M
2021-03-04 313.19 314.92 305.68 309.58 8.6M
2021-03-03 313.94 315.87 312.83 312.99 5.1M
2021-03-02 315.72 316.43 314.01 314.19 4.1M
2021-03-01 313.48 316.92 313.45 315.59 4.8M
2021-02-26 314.42 314.44 308.78 309.45 7.9M
2021-02-25 319.71 319.92 312.96 313.98 7.6M
2021-02-24 314.68 320.04 314.18 319.53 4.3M
2021-02-23 314.77 316.49 311.60 315.39 5.7M
2021-02-22 312.90 316.49 312.77 315.21 3.0M
2021-02-19 315.61 316.34 314.58 314.92 2.3M
2021-02-18 314.75 316.00 313.38 315.56 2.6M
2021-02-17 314.69 316.91 313.87 316.60 2.0M
2021-02-16 316.33 316.54 314.87 315.58 1.8M
2021-02-12 314.28 315.14 313.83 315.04 2.5M
2021-02-11 315.09 315.76 312.80 314.68 1.9M
2021-02-10 315.17 315.24 312.30 314.50 3.0M
2021-02-09 313.26 314.50 312.57 313.92 1.8M
2021-02-08 312.70 313.89 312.41 313.89 1.7M
2021-02-05 312.36 312.55 310.87 311.54 2.0M
2021-02-04 307.85 310.67 307.77 310.67 2.6M
2021-02-03 306.10 307.94 305.18 307.26 2.1M
2021-02-02 304.54 308.43 304.52 306.82 3.1M
2021-02-01 302.28 303.35 300.14 302.02 3.1M
2021-01-29 303.92 304.78 298.59 299.81 5.9M
2021-01-28 304.98 309.42 304.83 306.07 6.4M
2021-01-27 306.54 306.72 302.10 303.26 5.7M
2021-01-26 310.54 311.19 309.21 309.39 2.3M
2021-01-25 308.99 309.78 305.62 309.65 4.5M
2021-01-22 309.86 311.02 309.09 309.97 2.0M
2021-01-21 312.01 312.71 311.20 311.87 1.9M
2021-01-20 310.43 312.34 309.94 311.77 2.4M
2021-01-19 310.36 310.74 308.60 309.32 2.8M
2021-01-15 308.01 309.32 306.03 308.12 4.0M
2021-01-14 311.59 312.27 309.89 310.05 3.2M
2021-01-13 310.63 311.60 309.92 310.63 1.9M
2021-01-12 310.18 311.25 308.91 310.74 2.3M
2021-01-11 308.49 311.00 308.42 310.17 2.8M
2021-01-08 311.25 311.43 307.99 311.04 3.2M
2021-01-07 309.72 311.98 309.06 310.50 4.1M
2021-01-06 303.75 310.24 303.06 308.21 7.3M
2021-01-05 301.93 305.05 301.38 303.84 3.4M
2021-01-04 306.59 306.66 298.74 302.32 5.1M