Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SPDR Dow Jones Industrial Average ETF (NY:DIA)

443.26 -1.78 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 445.73 445.78 442.12 443.26 3,901,122 -1.96(-0.44%)
Jul 17, 2025 442.05 445.61 441.98 445.22 3,788,872 +2.86(+0.65%)
Jul 16, 2025 441.86 442.61 437.64 442.36 4,224,243 +2.21(+0.50%)
Jul 15, 2025 444.58 445.17 440.14 440.15 3,808,712 -4.43(-1.00%)
Jul 14, 2025 443.11 444.76 442.48 444.58 2,242,776 +1.01(+0.23%)
Jul 11, 2025 443.67 444.46 442.76 443.57 3,345,533 -2.93(-0.66%)
Jul 10, 2025 444.38 447.81 443.70 446.50 2,264,218 +1.98(+0.45%)
Jul 09, 2025 444.39 445.60 442.28 444.52 3,251,205 +2.14(+0.48%)
Jul 08, 2025 443.69 444.38 442.05 442.38 3,560,032 -1.62(-0.36%)
Jul 07, 2025 447.38 447.84 441.56 444.00 3,656,787 -4.09(-0.91%)
Jul 03, 2025 445.67 448.86 445.57 448.09 2,807,079 +3.38(+0.76%)
Jul 02, 2025 444.68 445.40 443.37 444.71 3,140,979 -0.18(-0.04%)
Jul 01, 2025 440.19 445.97 440.00 444.89 4,525,011 +4.24(+0.96%)
Jun 30, 2025 440.45 441.26 438.66 440.65 2,826,748 +2.65(+0.61%)
Jun 27, 2025 435.15 439.56 435.10 438.00 3,620,988 +4.07(+0.94%)
Jun 26, 2025 430.82 434.19 430.80 433.93 2,443,431 +4.07(+0.95%)
Jun 25, 2025 430.75 430.91 428.51 429.86 3,265,350 -0.93(-0.22%)
Jun 24, 2025 428.53 431.73 427.68 430.79 4,956,677 +5.07(+1.19%)
Jun 23, 2025 422.00 425.96 419.62 425.72 4,309,506 +3.96(+0.94%)
Jun 20, 2025 423.37 424.15 420.72 421.76 3,810,587 +0.12(+0.03%)
Jun 18, 2025 422.47 425.00 421.03 421.64 2,794,586 -0.27(-0.06%)
Jun 17, 2025 423.26 425.21 421.16 421.91 2,456,151 -3.16(-0.74%)
Jun 16, 2025 423.85 426.99 423.68 425.07 3,181,160 +3.46(+0.82%)
Jun 13, 2025 424.90 425.71 420.40 421.61 4,839,848 -7.66(-1.78%)
Jun 12, 2025 426.99 429.33 425.76 429.27 2,644,826 +0.89(+0.21%)
Jun 11, 2025 428.64 430.83 426.96 428.38 3,033,410 -0.01(-0.00%)
Jun 10, 2025 427.06 428.88 426.66 428.39 2,026,618 +1.25(+0.29%)
Jun 09, 2025 427.31 428.50 425.22 427.14 2,686,725 -0.02(-0.00%)
Jun 06, 2025 426.57 428.87 425.34 427.17 3,090,158 +4.40(+1.04%)
Jun 05, 2025 424.74 425.61 421.66 422.77 3,047,087 -0.97(-0.23%)
Jun 04, 2025 425.17 425.95 423.65 423.74 2,169,311 -1.07(-0.25%)
Jun 03, 2025 421.87 425.16 421.27 424.80 2,339,101 +2.29(+0.54%)
Jun 02, 2025 420.12 422.65 417.89 422.51 2,642,976 +0.86(+0.20%)
May 30, 2025 420.96 423.07 418.32 421.65 2,965,896 +0.39(+0.09%)
May 29, 2025 421.26 421.82 417.39 421.26 2,760,013 +1.04(+0.25%)
May 28, 2025 422.53 423.62 419.60 420.23 1,776,718 -2.42(-0.57%)
May 27, 2025 419.51 422.66 418.00 422.65 3,134,946 +7.50(+1.81%)
May 23, 2025 412.76 416.98 412.66 415.15 3,126,820 -2.48(-0.59%)
May 22, 2025 416.69 419.96 416.19 417.63 2,645,689 +0.07(+0.02%)
May 21, 2025 421.89 423.37 416.90 417.56 3,634,464 -8.20(-1.93%)
May 20, 2025 426.19 426.99 423.82 425.76 1,976,410 -1.07(-0.25%)
May 19, 2025 422.50 427.44 422.43 426.83 3,123,304 +1.49(+0.35%)
May 16, 2025 422.54 425.57 421.30 425.34 2,584,758 +3.38(+0.80%)
May 15, 2025 417.04 422.16 416.99 421.96 3,940,999 +2.92(+0.70%)
May 14, 2025 420.56 421.14 418.10 419.04 3,065,647 -0.96(-0.23%)
May 13, 2025 421.16 422.47 419.91 420.00 3,096,679 -2.71(-0.64%)
May 12, 2025 421.44 422.77 419.58 422.70 2,404,638 +11.77(+2.86%)
May 09, 2025 412.95 413.68 410.09 410.94 1,795,686 -1.45(-0.35%)
May 08, 2025 411.62 416.24 410.09 412.39 2,005,972 +2.82(+0.69%)
May 07, 2025 408.39 411.32 406.68 409.57 2,430,185 +2.80(+0.69%)
May 06, 2025 407.00 410.26 406.05 406.77 1,751,102 -4.00(-0.97%)
May 05, 2025 409.34 412.95 408.99 410.78 3,879,498 -0.78(-0.19%)
May 02, 2025 410.30 412.38 408.86 411.56 2,285,869 +5.60(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.