SPDR Dow Jones Industrial Average ETF (DIA)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	475.86	477.16	473.42	475.67	7,990,486	475.67
10/30/2025	474.10	480.15	473.91	475.01	9,332,004	475.01
10/29/2025	478.65	480.08	474.49	476.37	10,061,116	476.37
10/28/2025	478.80	479.40	476.81	477.15	9,434,304	477.15
10/27/2025	474.75	475.62	473.71	475.35	4,719,591	475.35
10/24/2025	470.02	473.24	469.28	472.21	7,228,935	472.21
10/23/2025	465.55	467.97	464.86	467.29	5,143,642	467.29
10/22/2025	469.21	469.24	464.48	465.78	7,604,387	465.78
10/21/2025	467.07	471.25	466.91	469.22	5,945,591	469.22
10/20/2025	463.45	467.53	463.43	467.02	4,553,001	467.02
10/17/2025	459.30	463.11	458.92	461.78	8,439,874	461.78
10/16/2025	463.37	464.27	457.84	459.56	8,149,164	459.40
10/15/2025	464.67	466.94	460.25	462.71	6,185,987	462.55
10/14/2025	457.03	465.22	454.56	462.71	7,827,239	462.55
10/13/2025	458.23	461.56	458.06	460.68	6,271,575	460.52
10/10/2025	465.12	466.50	454.72	454.87	9,309,145	454.72
10/09/2025	466.17	466.78	462.61	463.50	5,404,332	463.34
10/08/2025	467.32	468.13	464.93	466.07	4,619,174	465.91
10/07/2025	467.55	468.61	464.39	465.97	7,368,605	465.81
10/06/2025	468.32	468.47	464.23	466.84	7,403,936	466.68
10/03/2025	465.79	470.38	465.68	467.51	9,693,939	467.35
10/02/2025	464.31	465.77	462.62	465.11	5,458,576	464.95
10/01/2025	462.57	465.14	462.55	464.26	4,551,433	464.10
9/30/2025	462.61	464.09	460.84	463.74	4,252,818	463.58
9/29/2025	463.76	463.77	461.31	463.04	3,755,595	462.88
9/26/2025	461.27	463.41	460.32	462.28	4,167,229	462.12
9/25/2025	459.90	461.08	457.71	459.43	4,766,233	459.27
9/24/2025	463.45	464.42	460.80	461.02	4,587,795	460.86
9/23/2025	464.22	467.00	462.02	462.87	5,904,262	462.71
9/22/2025	461.16	464.29	460.16	463.67	4,073,694	463.51
9/19/2025	462.72	463.78	460.87	462.94	5,872,475	462.78
9/18/2025	461.29	464.37	460.66	462.63	6,680,311	461.16
9/17/2025	459.79	463.85	457.96	461.26	5,997,387	459.79
9/16/2025	460.11	460.80	457.78	458.78	4,525,430	457.32
9/15/2025	460.00	460.91	458.83	460.07	4,859,301	458.61
9/12/2025	461.25	461.69	459.07	459.32	3,784,561	457.86
9/11/2025	456.85	462.32	456.60	461.92	6,348,286	460.45
9/10/2025	457.71	457.90	454.71	455.93	5,410,702	454.48
9/09/2025	455.96	458.55	455.21	458.01	5,978,549	456.55
9/08/2025	455.38	456.29	453.63	456.20	4,394,086	454.75
9/05/2025	457.12	458.67	452.98	454.99	5,828,278	453.54
9/04/2025	453.55	457.26	452.56	457.05	4,524,030	455.59
9/03/2025	452.88	453.74	450.53	453.26	3,947,916	451.82
9/02/2025	451.99	453.70	450.15	453.61	6,008,603	452.17
8/29/2025	456.12	456.84	454.28	456.09	3,606,356	454.64
8/28/2025	456.53	457.20	454.79	456.79	3,576,379	455.33
8/27/2025	454.28	456.64	454.21	456.03	2,943,094	454.58
8/26/2025	452.79	454.75	452.54	454.49	3,190,223	453.04
8/25/2025	455.64	456.19	453.03	453.07	3,897,437	451.63
8/22/2025	450.42	457.87	450.29	456.64	8,534,781	455.19
8/21/2025	447.72	449.07	445.88	447.95	3,780,035	446.52
8/20/2025	449.79	450.52	447.67	449.36	4,726,061	447.93
8/19/2025	449.85	452.15	448.21	449.29	5,794,025	447.86
8/18/2025	449.35	449.97	448.63	449.05	3,808,832	447.62
8/15/2025	451.90	452.05	448.97	449.53	5,584,529	448.10
8/14/2025	447.74	449.64	446.98	449.16	4,562,385	447.46
8/13/2025	446.44	449.65	446.05	449.42	6,203,014	447.72
8/12/2025	441.69	445.15	441.14	444.68	5,017,296	443.00
8/11/2025	442.33	442.87	439.23	440.01	3,550,884	438.35
8/08/2025	440.80	442.88	440.31	441.92	3,684,542	440.25
8/07/2025	444.27	445.01	437.98	439.72	5,215,001	438.06
8/06/2025	442.11	442.95	440.13	441.97	2,974,115	440.30
8/05/2025	441.80	443.00	439.21	441.14	4,080,831	439.47
8/04/2025	437.88	441.90	437.59	441.81	5,064,498	440.14
8/01/2025	437.75	437.76	433.40	435.72	5,980,313	434.07