SPDR Dow Jones Industrial Average ETF (DIA)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	456.12	456.84	454.28	456.09	3,606,356	456.09
8/28/2025	456.53	457.20	454.79	456.79	3,576,379	456.79
8/27/2025	454.28	456.64	454.21	456.03	2,943,094	456.03
8/26/2025	452.79	454.75	452.54	454.49	3,190,223	454.49
8/25/2025	455.64	456.19	453.03	453.07	3,897,437	453.07
8/22/2025	450.42	457.87	450.29	456.64	8,534,781	456.64
8/21/2025	447.72	449.07	445.88	447.95	3,780,035	447.95
8/20/2025	449.79	450.52	447.67	449.36	4,726,060	449.36
8/19/2025	449.85	452.15	448.21	449.29	5,794,025	449.29
8/18/2025	449.35	449.97	448.63	449.05	3,808,832	449.05
8/15/2025	451.90	452.05	448.97	449.53	5,584,529	449.53
8/14/2025	447.74	449.64	446.98	449.16	4,562,385	448.89
8/13/2025	446.44	449.65	446.05	449.42	6,203,014	449.15
8/12/2025	441.69	445.15	441.14	444.68	5,017,296	444.42
8/11/2025	442.33	442.87	439.23	440.01	3,550,884	439.75
8/08/2025	440.80	442.88	440.31	441.92	3,684,542	441.66
8/07/2025	444.27	445.01	437.98	439.72	5,215,001	439.46
8/06/2025	442.11	442.95	440.13	441.97	2,974,115	441.71
8/05/2025	441.80	443.00	439.21	441.14	4,080,831	440.88
8/04/2025	437.88	441.90	437.59	441.81	5,064,498	441.55
8/01/2025	437.75	437.76	433.40	435.72	5,980,313	435.46
7/31/2025	445.27	446.20	440.50	441.33	4,221,531	441.07
7/30/2025	446.71	447.38	442.61	444.76	3,763,424	444.50
7/29/2025	448.63	448.85	445.65	446.48	3,146,176	446.22
7/28/2025	448.66	449.48	447.38	448.34	2,863,695	448.07
7/25/2025	447.53	449.41	446.41	449.02	3,710,574	448.75
7/24/2025	447.01	449.13	446.75	447.11	5,076,647	446.85
7/23/2025	447.25	450.25	446.35	450.21	5,484,576	449.94
7/22/2025	442.86	445.45	442.84	444.96	3,087,342	444.70
7/21/2025	444.20	446.01	443.14	443.44	2,548,671	443.18
7/18/2025	445.73	445.78	442.12	443.26	3,901,887	443.00
7/17/2025	442.05	445.61	441.98	445.22	3,788,872	444.77
7/16/2025	441.86	442.61	437.64	442.36	4,224,243	441.92
7/15/2025	444.58	445.17	440.14	440.15	3,808,712	439.71
7/14/2025	443.11	444.76	442.48	444.58	2,242,776	444.14
7/11/2025	443.67	444.46	442.76	443.57	3,345,533	443.13
7/10/2025	444.38	447.81	443.70	446.50	2,264,218	446.05
7/09/2025	444.39	445.60	442.28	444.52	3,251,205	444.08
7/08/2025	443.69	444.38	442.05	442.38	3,560,032	441.94
7/07/2025	447.38	447.84	441.56	444.00	3,656,787	443.56
7/03/2025	445.67	448.86	445.57	448.09	2,807,079	447.64
7/02/2025	444.68	445.40	443.37	444.71	3,140,979	444.27
7/01/2025	440.19	445.97	440.00	444.89	4,525,011	444.45
6/30/2025	440.45	441.26	438.66	440.65	2,826,748	440.21
6/27/2025	435.15	439.56	435.10	438.00	3,620,988	437.56
6/26/2025	430.82	434.19	430.80	433.93	2,443,431	433.50
6/25/2025	430.75	430.91	428.51	429.86	3,265,350	429.43
6/24/2025	428.53	431.73	427.68	430.79	4,956,677	430.36
6/23/2025	422.00	425.96	419.62	425.72	4,309,506	425.30
6/20/2025	423.37	424.15	420.72	421.76	3,810,587	421.34
6/18/2025	423.67	426.21	422.23	422.84	2,786,662	421.22
6/17/2025	424.46	426.42	422.36	423.11	2,449,187	421.49
6/16/2025	425.05	428.20	424.88	426.28	3,172,140	424.65
6/13/2025	426.11	426.92	421.60	422.81	4,826,125	421.19
6/12/2025	428.20	430.55	426.97	430.49	2,637,327	428.84
6/11/2025	429.86	432.06	428.17	429.60	3,024,809	427.95
6/10/2025	428.27	430.10	427.87	429.61	2,020,872	427.96
6/09/2025	428.52	429.72	426.43	428.36	2,679,107	426.72
6/06/2025	427.78	430.09	426.55	428.38	3,081,396	426.74
6/05/2025	425.95	426.82	422.86	423.97	3,038,447	422.35
6/04/2025	426.38	427.16	424.86	424.94	2,163,160	423.31
6/03/2025	423.07	426.37	422.47	426.01	2,332,469	424.38
6/02/2025	421.31	423.85	419.08	423.71	2,635,482	422.09