SPDR Dow Jones Industrial Average ETF Trust (DIA) Historical Stock Data
388.45 ↑1.68 (0.43%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DIA is down -0.18% a day on average. There have been 12 days where SPDR Dow Jones Industrial Average ETF Trust closed green and 18 days where DIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 388.32 | 388.45 | ↑$0.13 (0.03%) | 386.83 | 388.74 | 2.58M |
| 2024-05-03 | 387.14 | 386.77 | ↓$0.37 (-0.10%) | 385.10 | 387.98 | 4.47M |
| 2024-05-02 | 381.15 | 382.23 | ↑$1.08 (0.28%) | 378.90 | 382.89 | 3.47M |
| 2024-05-01 | 378.38 | 378.89 | ↑$0.51 (0.13%) | 378.01 | 383.48 | 5.51M |
| 2024-04-30 | 382.46 | 378.13 | ↓$4.33 (-1.13%) | 378.08 | 382.75 | 3.45M |
| 2024-04-29 | 383.10 | 383.80 | ↑$0.70 (0.18%) | 382.07 | 384.03 | 3.25M |
| 2024-04-26 | 380.75 | 382.31 | ↑$1.56 (0.41%) | 380.53 | 383.34 | 4.04M |
| 2024-04-25 | 379.79 | 380.92 | ↑$1.13 (0.30%) | 377.48 | 381.54 | 4.66M |
| 2024-04-24 | 384.87 | 384.44 | ↓$0.43 (-0.11%) | 383.02 | 385.47 | 3.51M |
| 2024-04-23 | 383.69 | 385.02 | ↑$1.33 (0.35%) | 382.92 | 385.57 | 3.11M |
| 2024-04-22 | 381.73 | 382.37 | ↑$0.64 (0.17%) | 379.81 | 384.44 | 4.09M |
| 2024-04-19 | 378.69 | 379.80 | ↑$1.11 (0.29%) | 377.92 | 381.01 | 5.07M |
| 2024-04-18 | 379.05 | 377.84 | ↓$1.21 (-0.32%) | 376.85 | 380.93 | 4.58M |
| 2024-04-17 | 379.21 | 377.45 | ↓$1.76 (-0.46%) | 376.14 | 380.19 | 4.36M |
| 2024-04-16 | 379.74 | 377.98 | ↓$1.76 (-0.46%) | 377.04 | 379.93 | 4.36M |
| 2024-04-15 | 383.33 | 377.31 | ↓$6.02 (-1.57%) | 376.62 | 383.81 | 4.85M |
| 2024-04-12 | 382.31 | 379.87 | ↓$2.44 (-0.64%) | 378.81 | 382.92 | 5.30M |
| 2024-04-11 | 385.47 | 384.54 | ↓$0.93 (-0.24%) | 382.00 | 386.06 | 3.97M |
| 2024-04-10 | 384.92 | 384.51 | ↓$0.41 (-0.11%) | 383.03 | 385.97 | 5.16M |
| 2024-04-09 | 389.62 | 388.84 | ↓$0.78 (-0.20%) | 385.73 | 389.97 | 4M |
| 2024-04-08 | 389.05 | 389.10 | ↑$0.05 (0.01%) | 388.57 | 390.14 | 2.43M |
| 2024-04-05 | 386.35 | 388.86 | ↑$2.51 (0.65%) | 386.10 | 390.45 | 4.42M |
| 2024-04-04 | 394.03 | 386.02 | ↓$8.01 (-2.03%) | 385.60 | 394.24 | 5.01M |
| 2024-04-03 | 391.68 | 391.26 | ↓$0.42 (-0.11%) | 389.99 | 392.92 | 3.53M |
| 2024-04-02 | 391.97 | 391.63 | ↓$0.34 (-0.09%) | 390.28 | 392.13 | 3.98M |
| 2024-04-01 | 397.82 | 395.33 | ↓$2.49 (-0.63%) | 394.73 | 398.05 | 3.59M |
| 2024-03-28 | 398.06 | 397.76 | ↓$0.30 (-0.08%) | 397.04 | 398.56 | 3.15M |
| 2024-03-27 | 395.00 | 397.56 | ↑$2.56 (0.65%) | 394.47 | 397.58 | 4.34M |
| 2024-03-26 | 393.68 | 392.85 | ↓$0.83 (-0.21%) | 392.63 | 394.27 | 3.39M |
| 2024-03-25 | 393.92 | 392.95 | ↓$0.97 (-0.25%) | 392.82 | 394.14 | 2.53M |
Create an account or log in to view more rows.
$DIA swing puts
$DIA still waiting to short this. Next Tuesday feels right for some reason
$DIA just waiting to short this bad boy.
$DIA LOL
$DIA Games being played here.
$DIA Bears get cremated today
$DIA what’s gonna happen now
$DIA keep inchin
$DIA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$DIA the best advice has been no stop losses. Would have cost a fortune!!!