SPDR Dow Jones Industrial Average ETF (DIA)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	474.83	480.18	474.67	479.41	5,988,834	479.41
12/02/2025	474.21	476.46	473.12	475.26	5,232,972	475.26
12/01/2025	474.34	476.95	472.95	473.32	4,410,415	473.32
11/28/2025	474.82	477.61	474.82	477.18	2,281,768	477.18
11/26/2025	472.20	475.79	471.93	474.35	5,730,971	474.35
11/25/2025	465.58	471.90	463.45	471.18	7,199,105	471.18
11/24/2025	463.75	465.87	461.01	464.44	6,168,861	464.44
11/21/2025	459.54	465.82	457.85	462.57	11,821,397	462.57
11/20/2025	466.64	469.03	457.71	458.10	13,409,592	457.52
11/19/2025	461.51	463.40	459.42	461.76	5,825,811	461.18
11/18/2025	462.17	464.10	459.53	461.30	12,812,610	460.72
11/17/2025	470.87	472.36	464.54	466.32	7,596,998	465.73
11/14/2025	471.38	474.05	468.87	471.80	10,940,170	471.21
11/13/2025	481.40	482.41	474.22	474.74	8,716,162	474.14
11/12/2025	480.49	484.39	480.49	482.76	7,057,851	482.15
11/11/2025	474.26	479.86	474.00	479.41	4,837,372	478.81
11/10/2025	471.90	474.19	469.45	473.82	5,635,242	473.22
11/07/2025	468.28	469.95	464.86	469.86	8,604,372	469.27
11/06/2025	472.09	473.44	467.85	469.28	7,119,660	468.69
11/05/2025	470.80	474.56	470.40	473.11	7,029,163	472.51
11/04/2025	470.42	472.71	468.80	470.90	5,996,128	470.31
11/03/2025	476.16	476.30	471.30	473.47	4,850,687	472.88
10/31/2025	475.86	477.16	473.42	475.67	7,990,982	475.07
10/30/2025	474.10	480.15	473.91	475.01	9,332,004	474.41
10/29/2025	478.65	480.08	474.49	476.37	10,061,116	475.77
10/28/2025	478.80	479.40	476.81	477.15	9,434,304	476.55
10/27/2025	474.75	475.62	473.71	475.35	4,719,591	474.75
10/24/2025	470.02	473.24	469.28	472.21	7,228,935	471.62
10/23/2025	465.55	467.97	464.86	467.29	5,143,642	466.70
10/22/2025	469.21	469.24	464.48	465.78	7,604,387	465.19
10/21/2025	467.07	471.25	466.91	469.22	5,945,591	468.63
10/20/2025	463.45	467.53	463.43	467.02	4,553,001	466.43
10/17/2025	459.30	463.11	458.92	461.78	8,439,874	461.20
10/16/2025	463.37	464.27	457.84	459.56	8,149,164	458.83
10/15/2025	464.67	466.94	460.25	462.71	6,185,987	461.97
10/14/2025	457.03	465.22	454.56	462.71	7,827,239	461.97
10/13/2025	458.23	461.56	458.06	460.68	6,271,575	459.95
10/10/2025	465.12	466.50	454.72	454.87	9,309,145	454.14
10/09/2025	466.17	466.78	462.61	463.50	5,404,332	462.76
10/08/2025	467.32	468.13	464.93	466.07	4,619,174	465.33
10/07/2025	467.55	468.61	464.39	465.97	7,368,605	465.23
10/06/2025	468.32	468.47	464.23	466.84	7,403,936	466.10
10/03/2025	465.79	470.38	465.68	467.51	9,693,939	466.76
10/02/2025	464.31	465.77	462.62	465.11	5,458,576	464.37
10/01/2025	462.57	465.14	462.55	464.26	4,551,433	463.52
9/30/2025	462.61	464.09	460.84	463.74	4,252,818	463.00
9/29/2025	463.76	463.77	461.31	463.04	3,755,595	462.30
9/26/2025	461.27	463.41	460.32	462.28	4,167,229	461.54
9/25/2025	459.90	461.08	457.71	459.43	4,766,233	458.70
9/24/2025	463.45	464.42	460.80	461.02	4,587,795	460.29
9/23/2025	464.22	467.00	462.02	462.87	5,904,262	462.13
9/22/2025	461.16	464.29	460.16	463.67	4,073,694	462.93
9/19/2025	462.72	463.78	460.87	462.94	5,872,475	462.20
9/18/2025	461.29	464.37	460.66	462.63	6,680,311	460.58
9/17/2025	459.79	463.85	457.96	461.26	5,997,387	459.21
9/16/2025	460.11	460.80	457.78	458.78	4,525,430	456.74
9/15/2025	460.00	460.91	458.83	460.07	4,859,301	458.03
9/12/2025	461.25	461.69	459.07	459.32	3,784,561	457.28
9/11/2025	456.85	462.32	456.60	461.92	6,348,286	459.87
9/10/2025	457.71	457.90	454.71	455.93	5,410,702	453.91
9/09/2025	455.96	458.55	455.21	458.01	5,978,549	455.98
9/08/2025	455.38	456.29	453.63	456.20	4,394,086	454.18
9/05/2025	457.12	458.67	452.98	454.99	5,828,278	452.97
9/04/2025	453.55	457.26	452.56	457.05	4,524,030	455.02