SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
480.03
+0.96 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
480.75
+0.72 (0.15%)
After-hours: Dec 5, 2025, 8:00 PM EST
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 479.48 | 481.93 | 479.29 | 480.03 | 480.03 | 0.20% | 4,415,869 |
| Dec 4, 2025 | 479.71 | 481.23 | 477.50 | 479.07 | 479.07 | -0.07% | 3,960,702 |
| Dec 3, 2025 | 474.83 | 480.18 | 474.67 | 479.41 | 479.41 | 0.87% | 5,994,233 |
| Dec 2, 2025 | 474.21 | 476.46 | 473.12 | 475.26 | 475.26 | 0.41% | 5,233,486 |
| Dec 1, 2025 | 474.34 | 476.95 | 472.95 | 473.32 | 473.32 | -0.81% | 4,413,941 |
| Nov 28, 2025 | 474.82 | 477.61 | 474.82 | 477.18 | 477.18 | 0.60% | 2,281,763 |
| Nov 26, 2025 | 472.20 | 475.79 | 471.93 | 474.35 | 474.35 | 0.67% | 5,689,125 |
| Nov 25, 2025 | 465.58 | 471.90 | 463.45 | 471.18 | 471.18 | 1.45% | 7,203,612 |
| Nov 24, 2025 | 463.75 | 465.87 | 461.01 | 464.44 | 464.44 | 0.40% | 6,206,809 |
| Nov 21, 2025 | 459.54 | 465.82 | 457.85 | 462.57 | 462.57 | 0.98% | 11,821,394 |
| Nov 20, 2025 | 466.64 | 469.03 | 457.71 | 458.10 | 457.52 | -0.79% | 13,414,192 |
| Nov 19, 2025 | 461.51 | 463.40 | 459.42 | 461.76 | 461.18 | 0.10% | 5,833,430 |
| Nov 18, 2025 | 462.17 | 464.10 | 459.53 | 461.30 | 460.72 | -1.08% | 12,817,477 |
| Nov 17, 2025 | 470.87 | 472.36 | 464.54 | 466.32 | 465.73 | -1.16% | 7,599,491 |
| Nov 14, 2025 | 471.38 | 474.05 | 468.87 | 471.80 | 471.21 | -0.62% | 10,940,168 |
| Nov 13, 2025 | 481.40 | 482.41 | 474.22 | 474.74 | 474.14 | -1.66% | 8,722,328 |
| Nov 12, 2025 | 480.49 | 484.40 | 480.49 | 482.76 | 482.15 | 0.70% | 7,066,941 |
| Nov 11, 2025 | 474.26 | 479.86 | 474.00 | 479.41 | 478.81 | 1.18% | 4,839,092 |
| Nov 10, 2025 | 471.90 | 474.20 | 469.45 | 473.82 | 473.22 | 0.84% | 5,636,638 |
| Nov 7, 2025 | 468.28 | 469.95 | 464.86 | 469.86 | 469.27 | 0.12% | 8,604,366 |
| Nov 6, 2025 | 472.09 | 473.44 | 467.85 | 469.28 | 468.69 | -0.81% | 7,125,163 |
| Nov 5, 2025 | 470.80 | 474.56 | 470.40 | 473.11 | 472.52 | 0.47% | 7,030,187 |
| Nov 4, 2025 | 470.42 | 472.71 | 468.80 | 470.90 | 470.31 | -0.54% | 6,013,318 |
| Nov 3, 2025 | 476.16 | 476.30 | 471.30 | 473.47 | 472.87 | -0.46% | 4,858,730 |
| Oct 31, 2025 | 475.86 | 477.16 | 473.42 | 475.67 | 475.07 | 0.14% | 7,990,939 |
| Oct 30, 2025 | 474.10 | 480.15 | 473.91 | 475.01 | 474.41 | -0.29% | 9,338,304 |
| Oct 29, 2025 | 478.65 | 480.39 | 474.49 | 476.37 | 475.77 | -0.16% | 9,955,484 |
| Oct 28, 2025 | 478.80 | 479.41 | 476.82 | 477.15 | 476.55 | 0.38% | 9,435,484 |
| Oct 27, 2025 | 474.76 | 475.62 | 473.71 | 475.35 | 474.75 | 0.66% | 4,720,172 |
| Oct 24, 2025 | 470.02 | 473.24 | 469.28 | 472.21 | 471.62 | 1.05% | 7,228,912 |
| Oct 23, 2025 | 465.55 | 467.97 | 464.86 | 467.29 | 466.70 | 0.32% | 5,144,161 |
| Oct 22, 2025 | 469.21 | 469.24 | 464.48 | 465.78 | 465.19 | -0.73% | 7,604,676 |
| Oct 21, 2025 | 467.07 | 471.25 | 466.91 | 469.22 | 468.63 | 0.47% | 5,951,558 |
| Oct 20, 2025 | 463.45 | 467.53 | 463.43 | 467.02 | 466.43 | 1.13% | 4,556,554 |
| Oct 17, 2025 | 459.30 | 463.11 | 458.92 | 461.78 | 461.20 | 0.48% | 8,439,860 |
| Oct 16, 2025 | 463.37 | 464.27 | 457.84 | 459.56 | 458.83 | -0.68% | 8,149,547 |
| Oct 15, 2025 | 464.67 | 466.94 | 460.25 | 462.71 | 461.97 | - | 6,187,089 |
| Oct 14, 2025 | 457.03 | 465.22 | 454.56 | 462.71 | 461.97 | 0.44% | 7,827,371 |
| Oct 13, 2025 | 458.23 | 461.56 | 458.06 | 460.68 | 459.95 | 1.28% | 6,272,494 |
| Oct 10, 2025 | 465.12 | 466.50 | 454.72 | 454.87 | 454.15 | -1.86% | 9,309,145 |
| Oct 9, 2025 | 466.17 | 466.78 | 462.61 | 463.50 | 462.76 | -0.55% | 5,410,969 |
| Oct 8, 2025 | 467.32 | 468.13 | 464.93 | 466.07 | 465.33 | 0.02% | 4,621,175 |
| Oct 7, 2025 | 467.55 | 468.61 | 464.39 | 465.97 | 465.23 | -0.19% | 7,368,743 |
| Oct 6, 2025 | 468.32 | 468.47 | 464.23 | 466.84 | 466.10 | -0.14% | 7,405,391 |
| Oct 3, 2025 | 465.79 | 470.38 | 465.68 | 467.51 | 466.77 | 0.52% | 9,693,908 |
| Oct 2, 2025 | 464.31 | 465.77 | 462.62 | 465.11 | 464.37 | 0.18% | 5,458,620 |
| Oct 1, 2025 | 462.57 | 465.14 | 462.55 | 464.26 | 463.52 | 0.11% | 4,551,576 |
| Sep 30, 2025 | 462.62 | 464.09 | 460.84 | 463.74 | 463.00 | 0.15% | 4,253,321 |
| Sep 29, 2025 | 463.76 | 463.78 | 461.31 | 463.04 | 462.30 | 0.16% | 3,752,701 |
| Sep 26, 2025 | 461.27 | 463.41 | 460.32 | 462.28 | 461.54 | 0.62% | 4,167,209 |
| Sep 25, 2025 | 459.90 | 461.08 | 457.71 | 459.43 | 458.70 | -0.34% | 4,767,189 |
| Sep 24, 2025 | 463.45 | 464.42 | 460.80 | 461.02 | 460.29 | -0.40% | 4,588,788 |
| Sep 23, 2025 | 464.22 | 467.00 | 462.03 | 462.87 | 462.13 | -0.17% | 5,904,580 |
| Sep 22, 2025 | 461.16 | 464.29 | 460.16 | 463.67 | 462.93 | 0.16% | 4,074,879 |
| Sep 19, 2025 | 462.72 | 463.78 | 460.87 | 462.94 | 462.20 | 0.07% | 5,871,474 |
| Sep 18, 2025 | 461.29 | 464.37 | 460.66 | 462.63 | 460.58 | 0.30% | 6,681,016 |
| Sep 17, 2025 | 459.79 | 463.85 | 457.96 | 461.26 | 459.21 | 0.54% | 5,998,016 |
| Sep 16, 2025 | 460.11 | 460.80 | 457.78 | 458.78 | 456.74 | -0.28% | 4,526,064 |
| Sep 15, 2025 | 460.01 | 460.91 | 458.83 | 460.07 | 458.03 | 0.16% | 4,862,187 |
| Sep 12, 2025 | 461.25 | 461.69 | 459.07 | 459.32 | 457.28 | -0.56% | 3,784,556 |
| Sep 11, 2025 | 456.85 | 462.32 | 456.60 | 461.92 | 459.87 | 1.31% | 6,352,064 |
| Sep 10, 2025 | 457.71 | 457.90 | 454.71 | 455.93 | 453.91 | -0.45% | 5,412,176 |
| Sep 9, 2025 | 455.96 | 458.55 | 455.22 | 458.01 | 455.98 | 0.40% | 5,979,376 |
| Sep 8, 2025 | 455.38 | 456.29 | 453.63 | 456.20 | 454.18 | 0.27% | 4,395,206 |
| Sep 5, 2025 | 457.12 | 458.67 | 452.98 | 454.99 | 452.97 | -0.45% | 5,828,244 |
| Sep 4, 2025 | 453.55 | 457.26 | 452.56 | 457.05 | 455.02 | 0.84% | 4,524,180 |
| Sep 3, 2025 | 452.88 | 453.74 | 450.53 | 453.26 | 451.25 | -0.08% | 3,948,168 |
| Sep 2, 2025 | 451.99 | 453.70 | 450.16 | 453.61 | 451.60 | -0.54% | 6,009,245 |
| Aug 29, 2025 | 456.12 | 456.84 | 454.28 | 456.09 | 454.07 | -0.15% | 3,606,349 |
| Aug 28, 2025 | 456.53 | 457.20 | 454.79 | 456.79 | 454.76 | 0.17% | 3,576,486 |
| Aug 27, 2025 | 454.28 | 456.64 | 454.21 | 456.03 | 454.01 | 0.34% | 2,943,854 |
| Aug 26, 2025 | 452.79 | 454.75 | 452.54 | 454.49 | 452.47 | 0.31% | 3,190,529 |
| Aug 25, 2025 | 455.64 | 456.19 | 453.03 | 453.07 | 451.06 | -0.78% | 3,898,185 |
| Aug 22, 2025 | 450.42 | 457.87 | 450.29 | 456.64 | 454.61 | 1.94% | 8,534,747 |
| Aug 21, 2025 | 447.72 | 449.07 | 445.88 | 447.95 | 445.96 | -0.31% | 3,780,697 |
| Aug 20, 2025 | 449.79 | 450.52 | 447.67 | 449.36 | 447.37 | 0.02% | 4,731,362 |
| Aug 19, 2025 | 449.85 | 452.15 | 448.21 | 449.29 | 447.30 | 0.05% | 5,794,907 |
| Aug 18, 2025 | 449.35 | 449.97 | 448.63 | 449.05 | 447.06 | -0.11% | 3,809,103 |
| Aug 15, 2025 | 451.90 | 452.05 | 448.97 | 449.53 | 447.54 | 0.08% | 5,584,422 |
| Aug 14, 2025 | 447.74 | 449.64 | 446.98 | 449.16 | 446.90 | -0.06% | 4,553,233 |
| Aug 13, 2025 | 446.44 | 449.65 | 446.05 | 449.42 | 447.16 | 1.07% | 6,203,249 |
| Aug 12, 2025 | 441.69 | 445.15 | 441.14 | 444.68 | 442.45 | 1.06% | 5,022,444 |
| Aug 11, 2025 | 442.33 | 442.87 | 439.23 | 440.01 | 437.80 | -0.43% | 3,538,085 |
| Aug 8, 2025 | 440.81 | 442.88 | 440.31 | 441.92 | 439.70 | 0.50% | 3,684,535 |
| Aug 7, 2025 | 444.27 | 445.01 | 437.98 | 439.72 | 437.51 | -0.51% | 5,205,117 |
| Aug 6, 2025 | 442.11 | 442.95 | 440.13 | 441.97 | 439.75 | 0.19% | 2,975,320 |
| Aug 5, 2025 | 441.80 | 443.00 | 439.21 | 441.14 | 438.92 | -0.15% | 4,081,646 |
| Aug 4, 2025 | 437.88 | 441.90 | 437.59 | 441.81 | 439.59 | 1.40% | 5,065,759 |
| Aug 1, 2025 | 437.75 | 437.76 | 433.40 | 435.72 | 433.53 | -1.27% | 5,980,267 |
| Jul 31, 2025 | 445.27 | 446.20 | 440.50 | 441.33 | 439.11 | -0.77% | 4,223,300 |
| Jul 30, 2025 | 446.71 | 447.38 | 442.61 | 444.76 | 442.52 | -0.39% | 3,765,038 |
| Jul 29, 2025 | 448.63 | 448.85 | 445.65 | 446.48 | 444.24 | -0.41% | 3,146,231 |
| Jul 28, 2025 | 448.66 | 449.48 | 447.38 | 448.34 | 446.09 | -0.15% | 2,864,164 |
| Jul 25, 2025 | 447.53 | 449.41 | 446.41 | 449.02 | 446.76 | 0.43% | 3,710,570 |
| Jul 24, 2025 | 447.01 | 449.13 | 446.75 | 447.11 | 444.86 | -0.69% | 5,078,312 |
| Jul 23, 2025 | 447.25 | 450.25 | 446.35 | 450.21 | 447.95 | 1.18% | 5,486,453 |
| Jul 22, 2025 | 442.86 | 445.45 | 442.84 | 444.96 | 442.72 | 0.34% | 3,091,574 |
| Jul 21, 2025 | 444.20 | 446.01 | 443.14 | 443.44 | 441.21 | 0.04% | 2,548,793 |
| Jul 18, 2025 | 445.73 | 445.78 | 442.12 | 443.26 | 441.03 | -0.44% | 3,901,882 |
| Jul 17, 2025 | 442.05 | 445.61 | 441.98 | 445.22 | 442.80 | 0.65% | 3,790,818 |