SPDR® Dow Jones Industrial Avrg ETF Tr (DIA)
420.42
+2.75
(+0.66%)
USD |
NYSEARCA |
Nov 01, 16:00
420.75
+0.33
(+0.08%)
After-Hours: 20:00
DIA Price: 420.42 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 419.67 | 423.30 | 419.31 | 420.42 | 3.636M |
| Oct 31, 2024 | 419.23 | 419.93 | 417.02 | 417.67 | 3.338M |
| Oct 30, 2024 | 422.02 | 424.65 | 421.45 | 421.75 | 2.921M |
| Oct 29, 2024 | 422.23 | 424.97 | 421.76 | 422.50 | 2.698M |
| Oct 28, 2024 | 423.55 | 424.82 | 423.27 | 424.07 | 2.788M |
| Oct 25, 2024 | 425.45 | 426.00 | 420.47 | 421.14 | 2.519M |
| Oct 24, 2024 | 424.32 | 424.67 | 421.94 | 423.78 | 1.937M |
| Oct 23, 2024 | 427.03 | 427.76 | 422.92 | 425.16 | 4.006M |
| Oct 22, 2024 | 427.64 | 430.42 | 427.16 | 429.31 | 2.242M |
| Oct 21, 2024 | 432.43 | 433.04 | 428.76 | 429.37 | 2.651M |
| Oct 18, 2024 | 432.26 | 433.20 | 430.33 | 432.64 | 2.304M |
| Oct 17, 2024 | 432.54 | 432.89 | 431.20 | 432.45 | 3.460M |
| Oct 16, 2024 | 427.18 | 431.08 | 426.92 | 430.72 | 2.547M |
| Oct 15, 2024 | 429.33 | 430.13 | 427.03 | 427.54 | 3.291M |
| Oct 14, 2024 | 428.32 | 431.42 | 427.19 | 430.89 | 2.181M |
| Oct 11, 2024 | 425.28 | 429.07 | 425.01 | 428.73 | 3.754M |
| Oct 10, 2024 | 425.00 | 425.07 | 423.04 | 424.66 | 2.179M |
| Oct 09, 2024 | 420.89 | 425.66 | 420.03 | 425.05 | 3.935M |
| Oct 08, 2024 | 420.51 | 421.28 | 418.71 | 420.80 | 1.873M |
| Oct 07, 2024 | 422.11 | 422.93 | 418.26 | 419.61 | 2.576M |
| Oct 04, 2024 | 422.37 | 423.61 | 419.66 | 423.41 | 2.515M |
| Oct 03, 2024 | 420.34 | 421.12 | 418.28 | 419.98 | 2.516M |
| Oct 02, 2024 | 421.83 | 422.50 | 419.58 | 421.91 | 2.577M |
| Oct 01, 2024 | 422.42 | 423.15 | 419.29 | 421.50 | 5.101M |
| Sep 30, 2024 | 422.42 | 423.30 | 419.08 | 423.12 | 3.823M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
186.13
Minimum
Mar 23 2020
432.64
Maximum
Oct 18 2024
331.66
Average
337.41
Median