SPDR Dow Jones Industrial Average ETF Trust (DIA) Historical Stock Data
484.23 ↑0.77 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIA is up 0.03% a day on average. There have been 17 days where SPDR Dow Jones Industrial Average ETF Trust closed green and 13 days where DIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 482.18 | 484.23 | ↑$2.05 (0.43%) | 482.18 | 485.12 | 3.68M |
| 2025-12-22 | 481.86 | 483.46 | ↑$1.60 (0.33%) | 481.86 | 484.43 | 4M |
| 2025-12-19 | 480.62 | 481.15 | ↑$0.53 (0.11%) | 480.45 | 482.78 | 6.08M |
| 2025-12-18 | 482.18 | 480.51 | ↓$1.67 (-0.35%) | 479.41 | 484.63 | 5.95M |
| 2025-12-17 | 482.81 | 479.80 | ↓$3.01 (-0.62%) | 479.49 | 484.79 | 5.74M |
| 2025-12-16 | 484.46 | 481.98 | ↓$2.47 (-0.51%) | 480.35 | 485.45 | 5.16M |
| 2025-12-15 | 487.58 | 485.17 | ↓$2.41 (-0.49%) | 483.71 | 487.71 | 4.58M |
| 2025-12-12 | 488.70 | 485.40 | ↓$3.30 (-0.68%) | 484.17 | 489.65 | 6.92M |
| 2025-12-11 | 482.20 | 487.87 | ↑$5.67 (1.18%) | 481.97 | 488.37 | 6.69M |
| 2025-12-10 | 476.13 | 481.35 | ↑$5.22 (1.10%) | 475.36 | 482.75 | 5.40M |
| 2025-12-09 | 478.07 | 476.42 | ↓$1.65 (-0.35%) | 476.10 | 480.28 | 4.24M |
| 2025-12-08 | 480.49 | 478.15 | ↓$2.34 (-0.49%) | 476.85 | 480.52 | 4.32M |
| 2025-12-05 | 479.48 | 480.03 | ↑$0.55 (0.11%) | 479.29 | 481.93 | 4.35M |
| 2025-12-04 | 479.71 | 479.07 | ↓$0.64 (-0.13%) | 477.54 | 481.23 | 3.96M |
| 2025-12-03 | 474.83 | 479.41 | ↑$4.58 (0.96%) | 474.67 | 480.18 | 5.93M |
| 2025-12-02 | 474.21 | 475.26 | ↑$1.05 (0.22%) | 473.12 | 476.46 | 4.91M |
| 2025-12-01 | 474.34 | 473.32 | ↓$1.02 (-0.22%) | 472.95 | 476.94 | 4.34M |
| 2025-11-28 | 474.82 | 477.18 | ↑$2.36 (0.50%) | 474.82 | 477.61 | 2.28M |
| 2025-11-26 | 472.20 | 474.35 | ↑$2.15 (0.46%) | 471.93 | 475.79 | 5.60M |
| 2025-11-25 | 465.58 | 471.18 | ↑$5.60 (1.20%) | 463.45 | 471.90 | 7.20M |
| 2025-11-24 | 463.75 | 464.44 | ↑$0.69 (0.15%) | 461.01 | 465.87 | 6.01M |
| 2025-11-21 | 459.54 | 462.57 | ↑$3.03 (0.66%) | 457.87 | 465.79 | 11.73M |
| 2025-11-20 | 466.64 | 458.10 | ↓$8.54 (-1.83%) | 457.80 | 469.03 | 13.30M |
| 2025-11-19 | 461.51 | 461.76 | ↑$0.25 (0.05%) | 459.42 | 463.40 | 5.80M |
| 2025-11-18 | 462.17 | 461.30 | ↓$0.87 (-0.19%) | 459.54 | 464.10 | 12.77M |
| 2025-11-17 | 470.87 | 466.32 | ↓$4.55 (-0.97%) | 464.55 | 472.36 | 7.44M |
| 2025-11-14 | 471.38 | 471.80 | ↑$0.42 (0.09%) | 468.87 | 474.05 | 10.78M |
| 2025-11-13 | 481.40 | 474.74 | ↓$6.66 (-1.38%) | 474.22 | 482.40 | 8.52M |
| 2025-11-12 | 480.49 | 482.76 | ↑$2.27 (0.47%) | 480.49 | 484.40 | 6.80M |
| 2025-11-11 | 474.26 | 479.41 | ↑$5.15 (1.09%) | 474.00 | 479.85 | 4.59M |
Create an account or log in to view more rows.
$DIA the bulls in here
$DIA Ride this train. You won't regret.
$DIA we’re fucked tomorrow boys
$DIA added more calls on that drop
$DIA what happen
$DIA hello
please hold.
$DIA Good morning gang!
$DIA added
$DIA I like it
$DIA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare