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
2022-12-30 330.62 331.40 328.35 331.33 3.9M
2022-12-29 330.53 332.85 330.13 332.06 2.5M
2022-12-28 332.69 333.74 328.57 328.57 3.1M
2022-12-27 332.34 333.82 330.57 332.37 3.1M
2022-12-23 329.62 332.19 328.06 331.93 4.0M
2022-12-22 331.50 331.85 325.65 330.26 4.9M
2022-12-21 331.54 334.33 331.12 333.60 5.1M
2022-12-20 327.59 329.87 326.41 328.38 4.7M
2022-12-19 328.87 330.33 325.71 327.38 3.7M
2022-12-16 329.29 330.50 326.45 328.97 6.7M
2022-12-15 336.58 337.37 330.78 332.80 5.9M
2022-12-14 341.78 344.66 337.64 340.22 5.5M
2022-12-13 348.18 348.22 339.50 341.81 5.3M
2022-12-12 336.14 340.65 336.06 340.62 5.0M
2022-12-09 337.67 339.11 335.25 335.37 3.8M
2022-12-08 337.74 339.65 337.06 338.46 3.3M
2022-12-07 336.14 338.33 335.54 336.44 3.6M
2022-12-06 339.77 340.65 334.72 336.46 5.5M
2022-12-05 342.45 343.31 339.03 340.03 3.8M
2022-12-02 340.86 345.41 340.86 344.74 3.7M
2022-12-01 346.75 346.76 341.69 344.41 5.3M
2022-11-30 338.65 346.19 336.18 346.15 6.9M
2022-11-29 337.93 339.37 336.61 338.48 2.9M
2022-11-28 341.69 342.98 337.95 338.49 3.1M
2022-11-25 342.09 343.80 342.03 343.52 1.5M
2022-11-23 340.61 342.58 339.99 341.95 3.1M
2022-11-22 338.89 341.12 338.39 340.96 4.4M
2022-11-21 337.66 338.65 335.53 337.05 2.3M
2022-11-18 337.46 338.15 335.26 337.37 3.7M
2022-11-17 332.73 336.78 332.73 336.10 3.6M
2022-11-16 335.67 337.25 335.55 336.07 3.1M
2022-11-15 338.49 340.12 333.42 336.21 4.8M
2022-11-14 336.71 339.87 335.56 335.77 3.3M
2022-11-11 337.90 338.37 334.14 337.79 5.2M
2022-11-10 334.22 337.49 331.88 337.26 6.0M
2022-11-09 329.71 330.87 324.96 325.34 4.8M
2022-11-08 329.47 333.56 328.29 331.71 6.3M
2022-11-07 325.14 328.95 324.15 328.42 4.5M
2022-11-04 323.61 326.14 319.34 324.14 6.3M
2022-11-03 319.35 321.85 317.18 319.87 4.1M
2022-11-02 325.46 330.75 321.32 321.36 7.1M
2022-11-01 329.37 329.83 324.80 326.41 4.4M
2022-10-31 326.92 328.82 325.86 327.42 5.1M
2022-10-28 321.77 328.89 321.46 328.58 5.3M
2022-10-27 321.56 323.87 319.92 320.46 4.3M
2022-10-26 317.98 321.72 317.77 318.38 5.0M
2022-10-25 314.35 318.78 314.11 318.49 6.0M
2022-10-24 312.53 316.00 311.60 315.05 4.3M
2022-10-21 303.08 311.20 302.01 310.88 5.4M
2022-10-20 304.83 308.37 302.74 303.31 3.6M
2022-10-19 304.34 306.65 302.29 304.35 2.9M
2022-10-18 308.26 308.38 303.04 305.47 4.7M
2022-10-17 300.89 303.21 299.98 302.06 3.6M
2022-10-14 302.54 304.36 296.19 296.82 5.5M
2022-10-13 287.14 301.73 286.62 300.56 7.4M
2022-10-12 292.46 294.57 291.37 292.16 4.4M
2022-10-11 291.18 296.14 290.72 292.29 3.8M
2022-10-10 294.28 294.92 290.09 291.96 3.2M
2022-10-07 296.73 296.89 291.44 292.97 3.0M
2022-10-06 301.47 303.31 298.61 299.23 3.1M
2022-10-05 299.73 304.55 298.80 302.79 2.7M
2022-10-04 298.61 303.18 298.44 303.14 4.2M
2022-10-03 290.56 296.37 289.47 294.79 3.5M
2022-09-30 291.21 293.46 287.04 287.30 3.8M
2022-09-29 294.77 294.85 289.85 292.21 3.4M
2022-09-28 292.35 298.03 291.05 296.73 4.0M
2022-09-27 294.78 296.53 289.50 291.30 3.7M
2022-09-26 294.60 296.24 291.50 292.72 4.1M
2022-09-23 297.82 298.00 292.40 295.86 4.9M
2022-09-22 301.56 302.97 299.89 300.52 3.5M
2022-09-21 308.52 310.27 301.72 301.81 5.1M
2022-09-20 307.69 307.99 304.58 307.02 2.8M
2022-09-19 305.37 310.19 305.29 310.15 2.7M
2022-09-16 305.96 308.58 305.35 308.05 4.1M
2022-09-15 311.63 313.52 309.53 310.36 3.3M
2022-09-14 312.36 313.48 309.53 312.06 2.9M
2022-09-13 318.80 319.59 310.83 311.73 4.3M
2022-09-12 323.29 325.68 323.21 324.57 2.5M
2022-09-09 320.08 322.94 319.50 322.28 2.5M
2022-09-08 314.69 318.40 313.68 318.24 3.3M
2022-09-07 311.64 316.94 311.45 316.33 2.5M
2022-09-06 314.55 315.20 310.93 312.20 3.3M
2022-09-02 319.77 320.75 312.31 313.76 3.8M
2022-09-01 314.29 317.25 312.70 317.06 3.2M
2022-08-31 318.46 320.17 315.60 315.65 3.0M
2022-08-30 322.09 322.17 316.57 318.04 2.9M
2022-08-29 320.54 323.33 319.75 321.10 2.9M
2022-08-26 333.49 333.67 322.82 322.93 4.2M
2022-08-25 330.09 333.15 329.00 333.15 2.5M
2022-08-24 328.93 331.03 328.33 329.86 2.6M
2022-08-23 330.31 331.45 328.64 329.11 2.9M
2022-08-22 333.11 333.52 330.16 330.76 2.7M
2022-08-19 338.35 338.66 336.26 337.04 2.0M
2022-08-18 340.20 341.00 338.97 340.58 1.9M
2022-08-17 339.67 342.06 338.70 340.20 3.0M
2022-08-16 338.82 343.09 338.75 341.74 3.9M
2022-08-15 336.11 339.85 336.06 339.37 1.9M
2022-08-12 334.80 337.92 334.19 337.83 2.6M
2022-08-11 335.82 336.80 333.18 333.71 2.4M
2022-08-10 332.60 333.83 331.96 333.20 2.9M
2022-08-09 328.28 328.94 327.19 327.91 1.7M
2022-08-08 329.81 331.12 327.71 328.42 2.5M
2022-08-05 325.07 328.19 324.93 327.97 2.7M
2022-08-04 327.69 328.36 326.55 327.36 2.6M
2022-08-03 325.70 329.14 325.14 328.16 2.6M
2022-08-02 326.97 327.78 323.90 324.04 5.4M
2022-08-01 326.91 329.72 326.45 328.04 2.7M
2022-07-29 325.52 329.27 324.92 328.66 3.2M
2022-07-28 322.45 326.12 319.81 325.23 2.7M
2022-07-27 318.88 323.44 318.04 322.01 3.3M
2022-07-26 318.89 319.48 317.10 317.54 2.1M
2022-07-25 320.07 320.39 318.25 319.96 4.0M
2022-07-22 321.76 322.20 317.34 319.06 3.3M
2022-07-21 317.63 320.46 315.38 320.41 2.2M
2022-07-20 318.24 319.43 316.45 318.74 3.2M
2022-07-19 313.07 318.40 312.66 318.11 3.0M
2022-07-18 315.76 316.35 309.73 310.65 2.3M
2022-07-15 310.81 312.78 309.15 312.66 3.0M
2022-07-14 302.66 306.86 301.47 306.40 2.9M
2022-07-13 306.19 309.94 305.11 307.75 3.5M
2022-07-12 310.56 313.55 308.60 309.97 2.8M
2022-07-11 311.66 313.74 311.17 311.70 2.6M
2022-07-08 313.50 315.14 312.17 313.46 2.1M
2022-07-07 312.54 314.27 311.61 313.95 2.3M
2022-07-06 310.00 312.29 307.94 310.41 2.5M
2022-07-05 306.60 309.76 303.58 309.71 3.8M
2022-07-01 307.40 311.31 304.77 310.85 3.3M
2022-06-30 306.75 309.82 304.25 307.82 4.1M
2022-06-29 310.40 311.48 308.83 310.05 2.5M
2022-06-28 316.00 318.75 309.23 309.34 3.0M
2022-06-27 315.40 315.89 313.38 314.36 1.9M
2022-06-24 309.20 315.12 309.12 315.02 3.3M
2022-06-23 305.67 307.06 302.78 306.74 3.6M
2022-06-22 301.53 307.68 301.33 304.61 6.4M
2022-06-21 303.08 306.47 302.62 305.29 3.2M
2022-06-17 298.27 301.58 296.39 298.72 4.7M
2022-06-16 301.37 301.66 298.02 299.90 4.9M
2022-06-15 306.40 310.68 302.26 307.23 7.1M
2022-06-14 306.61 307.43 301.93 304.30 3.7M
2022-06-13 307.50 309.62 304.16 305.58 6.3M
2022-06-10 318.31 318.77 314.32 314.37 4.5M
2022-06-09 328.16 329.99 323.00 323.00 2.6M
2022-06-08 330.56 331.93 328.56 329.38 2.0M
2022-06-07 326.82 332.47 326.82 332.17 2.4M
2022-06-06 331.59 332.74 328.53 329.45 2.0M
2022-06-03 329.87 331.73 328.73 329.35 4.2M
2022-06-02 328.55 332.78 325.36 332.77 3.7M
2022-06-01 332.41 332.95 326.10 328.36 3.7M
2022-05-31 330.17 332.55 327.66 330.20 4.4M
2022-05-27 327.05 332.13 326.82 332.07 2.8M
2022-05-26 322.95 327.77 322.90 326.45 3.3M
2022-05-25 317.98 322.54 317.45 321.28 4.6M
2022-05-24 316.57 320.15 313.62 319.39 5.3M
2022-05-23 315.32 319.65 314.78 318.84 4.5M
2022-05-20 314.79 315.07 306.28 312.42 4.7M
2022-05-19 312.12 316.35 310.83 313.18 3.8M
2022-05-18 324.21 324.39 314.43 315.55 3.7M
2022-05-17 326.83 327.37 323.46 327.10 3.3M
2022-05-16 321.71 325.57 319.70 322.78 3.7M
2022-05-13 320.33 323.03 318.85 322.23 4.2M
2022-05-12 316.60 319.43 312.53 317.64 6.8M
2022-05-11 321.74 326.07 318.16 318.46 9.4M
2022-05-10 326.50 327.61 319.06 321.83 7.7M
2022-05-09 324.98 326.37 321.37 322.60 7.8M
2022-05-06 327.74 330.65 324.75 329.07 10.6M
2022-05-05 337.83 338.24 326.89 330.24 9.1M
2022-05-04 331.80 341.17 330.20 340.59 10.6M
2022-05-03 331.18 333.42 329.11 331.25 6.1M
2022-05-02 330.35 332.34 324.46 330.74 9.2M
2022-04-29 337.62 339.23 329.10 329.69 6.5M
2022-04-28 335.24 340.54 332.49 339.29 6.0M
2022-04-27 333.88 337.00 331.08 333.03 6.9M
2022-04-26 338.03 339.05 332.27 332.45 7.6M
2022-04-25 336.45 341.08 333.20 340.56 6.8M
2022-04-22 346.34 346.41 337.74 338.27 6.9M
2022-04-21 353.96 354.88 347.18 347.71 5.4M
2022-04-20 351.06 353.07 350.28 351.53 5.7M
2022-04-19 344.29 349.74 344.25 349.12 4.3M
2022-04-18 343.87 346.07 342.63 344.10 3.9M
2022-04-14 346.71 348.73 344.25 344.29 4.2M
2022-04-13 341.69 346.05 341.54 345.76 3.6M
2022-04-12 344.41 346.75 341.00 342.22 4.5M
2022-04-11 345.36 347.08 342.74 343.20 5.3M
2022-04-08 345.71 349.12 344.65 347.37 4.5M
2022-04-07 343.77 347.10 341.89 345.97 4.6M
2022-04-06 343.59 346.06 342.70 344.75 5.4M
2022-04-05 347.82 351.05 345.50 346.34 4.3M
2022-04-04 347.64 349.28 346.03 349.24 3.8M
2022-04-01 348.15 348.35 345.24 348.01 3.6M
2022-03-31 351.07 351.57 346.76 346.83 4.0M
2022-03-30 352.15 353.47 350.44 352.12 3.9M
2022-03-29 352.66 353.71 350.13 352.97 4.7M
2022-03-28 347.75 349.49 345.38 349.49 3.0M
2022-03-25 347.80 349.32 346.19 348.54 3.2M
2022-03-24 344.49 347.06 343.44 347.06 3.6M
2022-03-23 345.75 346.44 343.35 343.41 4.1M
2022-03-22 347.12 348.72 346.86 348.14 4.4M
2022-03-21 346.61 347.93 343.30 345.44 4.3M
2022-03-18 343.62 347.44 342.65 347.19 5.9M
2022-03-17 339.94 345.59 339.61 345.45 6.0M
2022-03-16 339.19 341.42 334.54 341.36 9.6M
2022-03-15 332.00 336.85 331.11 336.19 6.6M
2022-03-14 331.75 334.60 328.79 330.07 5.6M
2022-03-11 334.10 335.73 329.69 330.02 6.9M
2022-03-10 329.32 332.85 328.68 332.11 3.3M
2022-03-09 333.12 335.04 331.57 333.40 4.7M
2022-03-08 328.49 334.40 326.06 326.53 8.2M
2022-03-07 335.20 335.33 328.34 328.47 6.6M
2022-03-04 334.61 336.87 332.80 336.47 6.0M
2022-03-03 340.71 342.09 336.68 338.13 7.8M
2022-03-02 335.27 340.45 334.69 339.00 6.8M
2022-03-01 337.27 339.02 331.33 333.16 8.5M
2022-02-28 335.95 339.82 334.79 339.34 8.2M
2022-02-25 333.68 341.02 333.06 340.54 9.5M
2022-02-24 322.82 332.74 322.69 332.34 14.2M
2022-02-23 338.16 338.26 330.82 331.52 5.7M
2022-02-22 338.79 340.26 333.58 336.01 7.9M
2022-02-18 342.90 344.20 339.67 340.98 6.2M
2022-02-17 347.43 347.71 342.86 343.68 4.4M
2022-02-16 348.76 350.72 346.71 349.67 4.5M
2022-02-15 348.93 350.76 348.35 350.22 4.9M
2022-02-14 346.72 347.55 343.20 345.89 7.3M
2022-02-11 352.46 354.42 346.23 347.29 8.2M
2022-02-10 354.78 358.06 351.03 352.55 10.3M
2022-02-09 357.35 358.10 356.66 357.67 4.8M
2022-02-08 351.60 355.35 350.79 354.54 4.6M
2022-02-07 351.26 353.16 349.83 350.90 4.7M
2022-02-04 350.40 353.25 347.82 350.87 8.5M
2022-02-03 354.82 355.22 350.58 350.98 9.3M
2022-02-02 353.59 356.66 352.76 356.03 8.9M
2022-02-01 351.66 354.27 349.68 353.94 7.6M
2022-01-31 345.78 351.36 344.72 351.08 8.4M
2022-01-28 341.86 347.18 337.90 347.11 12.0M
2022-01-27 344.40 347.63 339.89 341.55 12.9M
2022-01-26 346.04 348.00 338.53 341.46 19.0M
2022-01-25 340.26 345.79 335.34 342.96 18.7M
2022-01-24 338.43 344.12 331.35 343.81 29.7M
2022-01-21 347.09 348.85 342.14 342.35 16.3M
2022-01-20 351.48 355.05 346.81 347.33 9.0M
2022-01-19 354.91 355.55 350.21 350.35 7.4M
2022-01-18 355.33 355.36 352.62 353.85 8.2M
2022-01-14 358.21 359.80 356.40 359.14 8.6M
2022-01-13 364.21 365.13 360.45 361.20 6.4M
2022-01-12 363.73 364.56 361.67 362.95 4.5M
2022-01-11 360.69 362.75 357.70 362.54 7.3M
2022-01-10 361.07 361.22 356.44 360.79 8.1M
2022-01-07 361.89 363.87 361.13 362.31 5.8M
2022-01-06 364.11 364.65 361.96 362.39 7.0M
2022-01-05 367.71 369.50 363.98 364.09 7.6M
2022-01-04 367.34 369.21 367.21 367.87 5.5M
2022-01-03 364.34 365.85 362.30 365.68 5.6M