SPDR Dow Jones Industrial Average ETF (DIA)

Historical Prices For SPDR Dow Jones Industrial Average ETF (DIA)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	399.88	401.37	397.14	401.02	1,806,303	401.02
4/24/2025	395.51	401.68	393.80	400.98	4,062,658	400.98
4/23/2025	399.29	403.75	394.90	395.91	4,047,845	395.91
4/22/2025	386.07	392.66	385.20	391.87	3,305,241	391.87
4/21/2025	388.46	388.70	378.35	381.62	2,885,488	381.62
4/17/2025	391.48	394.42	389.51	391.36	4,537,473	391.36
4/16/2025	402.31	404.29	394.04	396.77	3,001,060	396.77
4/15/2025	405.79	408.02	403.53	403.71	2,384,350	403.71
4/14/2025	407.48	407.86	401.71	405.42	2,285,455	405.42
4/11/2025	394.44	404.09	392.69	401.91	3,789,894	401.91
4/10/2025	399.60	400.19	384.31	395.68	6,621,430	395.68
4/09/2025	372.04	407.79	372.04	406.08	9,850,844	406.08
4/08/2025	393.48	394.36	371.03	376.48	7,278,536	376.48
4/07/2025	371.38	388.29	366.32	379.57	12,708,575	379.57
4/04/2025	394.93	396.65	383.58	383.22	8,669,078	383.22
4/03/2025	410.92	411.61	405.00	405.22	7,435,426	405.22
4/02/2025	416.37	423.65	416.18	422.03	2,286,191	422.03
4/01/2025	418.41	421.28	415.00	419.59	2,383,775	419.59
3/31/2025	412.20	421.36	411.44	419.88	2,982,621	419.88
3/28/2025	421.98	422.38	415.20	415.62	2,600,579	415.62
3/27/2025	423.68	425.09	421.45	422.94	1,645,750	422.94
3/26/2025	426.33	428.14	423.14	424.23	2,442,725	424.23
3/25/2025	426.32	426.84	424.36	425.82	3,997,291	425.82
3/24/2025	423.35	426.23	422.79	425.49	2,474,255	425.49
3/21/2025	416.05	420.00	414.19	419.62	2,832,236	419.62
3/20/2025	417.92	423.14	417.64	420.12	1,645,772	419.32
3/19/2025	417.61	422.49	416.80	420.42	1,811,939	419.62
3/18/2025	418.42	418.67	414.88	416.53	1,843,808	415.74
3/17/2025	414.94	420.78	414.84	419.21	2,139,687	418.41
3/14/2025	410.83	415.91	409.91	415.36	2,422,739	414.57
3/13/2025	413.35	414.19	407.25	408.78	2,551,070	408.00
3/12/2025	416.96	417.57	410.56	413.95	2,958,450	413.16
3/11/2025	418.47	419.03	412.25	414.74	3,893,097	413.95
3/10/2025	423.39	426.05	416.62	419.49	3,420,390	418.69
3/07/2025	424.10	429.32	421.98	428.26	3,719,550	427.44
3/06/2025	426.17	430.12	424.04	425.90	2,822,085	425.09
3/05/2025	425.21	431.60	424.45	430.47	3,015,689	429.65
3/04/2025	429.68	431.09	423.85	425.57	3,576,322	424.76
3/03/2025	439.54	440.69	429.48	432.09	3,923,564	431.27
2/28/2025	433.06	438.82	431.02	438.37	3,249,924	437.53
2/27/2025	434.44	438.75	432.10	432.35	3,292,406	431.53
2/26/2025	436.44	438.52	433.00	434.34	2,407,973	433.51
2/25/2025	435.54	437.54	432.65	436.13	2,945,084	435.30
2/24/2025	435.83	436.90	433.35	434.53	3,608,639	433.70
2/21/2025	439.10	439.39	433.35	434.15	3,842,215	433.32
2/20/2025	445.27	445.56	439.96	442.39	2,957,138	440.89
2/19/2025	444.78	446.80	443.55	446.67	2,236,153	445.15
2/18/2025	445.28	446.00	443.63	445.92	2,448,489	444.41
2/14/2025	447.10	448.04	445.35	445.79	2,005,591	444.28
2/13/2025	445.33	447.85	443.70	447.26	2,978,132	445.74
2/12/2025	442.34	444.79	441.07	443.63	2,441,926	442.13
2/11/2025	443.34	446.54	443.24	446.11	1,435,530	444.60
2/10/2025	445.82	446.27	443.10	444.78	1,855,224	443.27
2/07/2025	447.78	448.49	442.80	443.12	2,259,221	441.62
2/06/2025	449.35	449.73	445.39	447.36	1,865,907	445.84
2/05/2025	445.72	448.85	443.41	448.67	2,265,539	447.15
2/04/2025	444.23	446.00	443.27	445.53	1,883,223	444.02
2/03/2025	439.61	445.89	438.70	444.27	4,522,076	442.76
1/31/2025	450.03	450.36	445.04	445.39	3,087,430	443.88
1/30/2025	446.54	450.11	446.35	448.82	2,315,268	447.30
1/29/2025	448.21	449.61	445.77	447.18	2,213,901	445.66
1/28/2025	447.20	449.74	446.18	448.41	2,232,422	446.89
1/27/2025	440.64	447.31	440.54	447.12	3,812,625	445.60