SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
489.66
-5.20 (-1.05%)
At close: Feb 27, 2026, 4:00 PM EST
489.00
-0.66 (-0.13%)
After-hours: Feb 27, 2026, 8:00 PM EST
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 489.63 | 490.95 | 486.76 | 489.66 | 489.66 | -1.05% | 7,003,975 |
| Feb 26, 2026 | 497.00 | 498.21 | 492.24 | 494.86 | 494.86 | 0.01% | 6,331,857 |
| Feb 25, 2026 | 493.63 | 495.13 | 491.90 | 494.82 | 494.82 | 0.62% | 4,369,574 |
| Feb 24, 2026 | 488.39 | 492.85 | 487.45 | 491.79 | 491.79 | 0.77% | 5,108,568 |
| Feb 23, 2026 | 494.50 | 496.99 | 487.15 | 488.01 | 488.01 | -1.63% | 8,071,475 |
| Feb 20, 2026 | 492.54 | 497.00 | 491.39 | 496.08 | 496.08 | 0.34% | 6,086,802 |
| Feb 19, 2026 | 495.56 | 496.49 | 492.41 | 494.38 | 493.77 | -0.53% | 4,625,358 |
| Feb 18, 2026 | 496.78 | 499.34 | 494.65 | 497.00 | 496.38 | 0.23% | 4,454,285 |
| Feb 17, 2026 | 495.33 | 497.57 | 492.11 | 495.85 | 495.24 | 0.12% | 6,779,371 |
| Feb 13, 2026 | 495.04 | 497.78 | 491.20 | 495.28 | 494.67 | 0.12% | 8,378,127 |
| Feb 12, 2026 | 503.13 | 504.54 | 494.32 | 494.67 | 494.06 | -1.33% | 9,160,254 |
| Feb 11, 2026 | 504.21 | 505.12 | 499.13 | 501.33 | 500.71 | -0.11% | 5,743,835 |
| Feb 10, 2026 | 502.34 | 505.30 | 501.26 | 501.90 | 501.28 | 0.14% | 8,163,068 |
| Feb 9, 2026 | 500.11 | 502.16 | 498.31 | 501.22 | 500.60 | 0.04% | 6,414,839 |
| Feb 6, 2026 | 492.37 | 501.67 | 492.13 | 501.03 | 500.41 | 2.48% | 10,635,294 |
| Feb 5, 2026 | 492.51 | 493.44 | 488.23 | 488.91 | 488.30 | -1.18% | 7,767,470 |
| Feb 4, 2026 | 493.92 | 496.50 | 491.11 | 494.75 | 494.14 | 0.50% | 8,797,109 |
| Feb 3, 2026 | 493.14 | 496.52 | 488.28 | 492.31 | 491.70 | -0.35% | 8,799,129 |
| Feb 2, 2026 | 488.87 | 494.81 | 486.98 | 494.03 | 493.42 | 1.02% | 5,584,454 |
| Jan 30, 2026 | 489.11 | 490.48 | 484.56 | 489.03 | 488.42 | -0.24% | 8,112,096 |
| Jan 29, 2026 | 490.08 | 492.95 | 485.89 | 490.21 | 489.60 | 0.02% | 9,706,467 |
| Jan 28, 2026 | 490.28 | 491.39 | 488.93 | 490.13 | 489.52 | 0.01% | 4,726,498 |
| Jan 27, 2026 | 490.69 | 491.59 | 488.56 | 490.06 | 489.45 | -0.81% | 5,971,409 |
| Jan 26, 2026 | 491.91 | 494.85 | 491.47 | 494.06 | 493.45 | 0.64% | 3,722,814 |
| Jan 23, 2026 | 491.82 | 492.13 | 489.56 | 490.93 | 490.32 | -0.56% | 4,915,704 |
| Jan 22, 2026 | 493.47 | 496.01 | 492.46 | 493.69 | 493.08 | 0.59% | 5,087,188 |
| Jan 21, 2026 | 485.67 | 492.91 | 485.56 | 490.80 | 490.19 | 1.22% | 6,718,595 |
| Jan 20, 2026 | 486.17 | 489.06 | 484.25 | 484.88 | 484.28 | -1.73% | 7,416,275 |
| Jan 16, 2026 | 494.50 | 496.00 | 492.27 | 493.42 | 492.81 | -0.21% | 5,845,489 |
| Jan 15, 2026 | 492.37 | 495.83 | 492.21 | 494.48 | 493.69 | 0.59% | 8,519,856 |
| Jan 14, 2026 | 490.66 | 491.94 | 488.55 | 491.58 | 490.79 | -0.07% | 6,767,817 |
| Jan 13, 2026 | 495.55 | 495.96 | 490.63 | 491.94 | 491.15 | -0.80% | 5,966,351 |
| Jan 12, 2026 | 492.33 | 496.34 | 490.05 | 495.90 | 495.11 | 0.18% | 5,722,424 |
| Jan 9, 2026 | 492.86 | 495.70 | 491.91 | 495.02 | 494.23 | 0.51% | 6,004,585 |
| Jan 8, 2026 | 487.81 | 493.52 | 487.81 | 492.53 | 491.74 | 0.52% | 6,544,768 |
| Jan 7, 2026 | 495.65 | 496.25 | 489.50 | 489.96 | 489.18 | -0.94% | 5,603,675 |
| Jan 6, 2026 | 489.33 | 495.12 | 488.96 | 494.61 | 493.82 | 0.99% | 6,061,391 |
| Jan 5, 2026 | 484.41 | 492.04 | 484.25 | 489.77 | 488.99 | 1.27% | 7,574,434 |
| Jan 2, 2026 | 481.85 | 483.95 | 478.38 | 483.63 | 482.86 | 0.64% | 7,021,060 |
| Dec 31, 2025 | 483.65 | 483.81 | 480.36 | 480.57 | 479.80 | -0.62% | 3,441,935 |
| Dec 30, 2025 | 484.62 | 484.67 | 482.82 | 483.59 | 482.82 | -0.21% | 3,042,677 |
| Dec 29, 2025 | 485.89 | 486.91 | 483.75 | 484.59 | 483.81 | -0.50% | 3,390,127 |
| Dec 26, 2025 | 486.84 | 487.62 | 485.73 | 487.03 | 486.25 | - | 2,711,695 |
| Dec 24, 2025 | 484.19 | 487.57 | 483.59 | 487.01 | 486.23 | 0.57% | 1,543,970 |
| Dec 23, 2025 | 482.18 | 485.12 | 482.18 | 484.23 | 483.45 | 0.16% | 3,678,095 |
| Dec 22, 2025 | 481.86 | 484.43 | 481.86 | 483.46 | 482.69 | 0.48% | 4,162,011 |
| Dec 19, 2025 | 480.62 | 482.80 | 480.43 | 481.15 | 480.38 | 0.13% | 6,439,062 |
| Dec 18, 2025 | 482.18 | 484.63 | 479.41 | 480.51 | 478.70 | 0.15% | 6,422,815 |
| Dec 17, 2025 | 482.81 | 484.79 | 479.49 | 479.80 | 477.99 | -0.45% | 6,381,605 |
| Dec 16, 2025 | 484.46 | 485.48 | 480.33 | 481.98 | 480.16 | -0.66% | 5,373,224 |
| Dec 15, 2025 | 487.58 | 487.73 | 483.71 | 485.17 | 483.34 | -0.05% | 4,891,296 |
| Dec 12, 2025 | 488.70 | 489.66 | 484.17 | 485.40 | 483.57 | -0.51% | 7,089,900 |
| Dec 11, 2025 | 482.20 | 488.38 | 481.96 | 487.87 | 486.03 | 1.35% | 6,972,311 |
| Dec 10, 2025 | 476.13 | 482.75 | 475.36 | 481.35 | 479.53 | 1.03% | 5,476,245 |
| Dec 9, 2025 | 478.07 | 480.28 | 476.09 | 476.42 | 474.62 | -0.36% | 4,266,901 |
| Dec 8, 2025 | 480.49 | 480.52 | 476.84 | 478.15 | 476.35 | -0.39% | 4,427,636 |
| Dec 5, 2025 | 479.48 | 481.93 | 479.29 | 480.03 | 478.22 | 0.20% | 4,596,622 |
| Dec 4, 2025 | 479.71 | 481.23 | 477.50 | 479.07 | 477.26 | -0.07% | 4,003,759 |
| Dec 3, 2025 | 474.83 | 480.18 | 474.67 | 479.41 | 477.60 | 0.87% | 5,994,233 |
| Dec 2, 2025 | 474.21 | 476.46 | 473.12 | 475.26 | 473.47 | 0.41% | 5,233,486 |
| Dec 1, 2025 | 474.34 | 476.95 | 472.95 | 473.32 | 471.54 | -0.81% | 4,413,941 |
| Nov 28, 2025 | 474.82 | 477.61 | 474.82 | 477.18 | 475.38 | 0.60% | 2,281,763 |
| Nov 26, 2025 | 472.20 | 475.79 | 471.93 | 474.35 | 472.56 | 0.67% | 5,689,125 |
| Nov 25, 2025 | 465.58 | 471.90 | 463.45 | 471.18 | 469.40 | 1.45% | 7,203,612 |
| Nov 24, 2025 | 463.75 | 465.87 | 461.01 | 464.44 | 462.69 | 0.40% | 6,206,809 |
| Nov 21, 2025 | 459.54 | 465.82 | 457.85 | 462.57 | 460.83 | 0.98% | 11,821,394 |
| Nov 20, 2025 | 466.64 | 469.03 | 457.71 | 458.10 | 455.80 | -0.79% | 13,414,192 |
| Nov 19, 2025 | 461.51 | 463.40 | 459.42 | 461.76 | 459.44 | 0.10% | 5,833,430 |
| Nov 18, 2025 | 462.17 | 464.10 | 459.53 | 461.30 | 458.98 | -1.08% | 12,817,477 |
| Nov 17, 2025 | 470.87 | 472.36 | 464.54 | 466.32 | 463.98 | -1.16% | 7,599,491 |
| Nov 14, 2025 | 471.38 | 474.05 | 468.87 | 471.80 | 469.43 | -0.62% | 10,940,168 |
| Nov 13, 2025 | 481.40 | 482.41 | 474.22 | 474.74 | 472.36 | -1.66% | 8,722,328 |
| Nov 12, 2025 | 480.49 | 484.40 | 480.49 | 482.76 | 480.33 | 0.70% | 7,066,941 |
| Nov 11, 2025 | 474.26 | 479.86 | 474.00 | 479.41 | 477.00 | 1.18% | 4,839,092 |
| Nov 10, 2025 | 471.90 | 474.20 | 469.45 | 473.82 | 471.44 | 0.84% | 5,636,638 |
| Nov 7, 2025 | 468.28 | 469.95 | 464.86 | 469.86 | 467.50 | 0.12% | 8,604,366 |
| Nov 6, 2025 | 472.09 | 473.44 | 467.85 | 469.28 | 466.92 | -0.81% | 7,125,163 |
| Nov 5, 2025 | 470.80 | 474.56 | 470.40 | 473.11 | 470.73 | 0.47% | 7,030,187 |
| Nov 4, 2025 | 470.42 | 472.71 | 468.80 | 470.90 | 468.53 | -0.54% | 6,013,318 |
| Nov 3, 2025 | 476.16 | 476.30 | 471.30 | 473.47 | 471.09 | -0.46% | 4,858,730 |
| Oct 31, 2025 | 475.86 | 477.16 | 473.42 | 475.67 | 473.28 | 0.14% | 7,990,939 |
| Oct 30, 2025 | 474.10 | 480.15 | 473.91 | 475.01 | 472.62 | -0.29% | 9,338,304 |
| Oct 29, 2025 | 478.65 | 480.39 | 474.49 | 476.37 | 473.98 | -0.16% | 9,955,484 |
| Oct 28, 2025 | 478.80 | 479.41 | 476.82 | 477.15 | 474.75 | 0.38% | 9,435,484 |
| Oct 27, 2025 | 474.76 | 475.62 | 473.71 | 475.35 | 472.96 | 0.66% | 4,720,172 |
| Oct 24, 2025 | 470.02 | 473.24 | 469.28 | 472.21 | 469.84 | 1.05% | 7,228,912 |
| Oct 23, 2025 | 465.55 | 467.97 | 464.86 | 467.29 | 464.94 | 0.32% | 5,144,161 |
| Oct 22, 2025 | 469.21 | 469.24 | 464.48 | 465.78 | 463.44 | -0.73% | 7,604,676 |
| Oct 21, 2025 | 467.07 | 471.25 | 466.91 | 469.22 | 466.86 | 0.47% | 5,951,558 |
| Oct 20, 2025 | 463.45 | 467.53 | 463.43 | 467.02 | 464.67 | 1.13% | 4,556,554 |
| Oct 17, 2025 | 459.30 | 463.11 | 458.92 | 461.78 | 459.46 | 0.48% | 8,439,860 |
| Oct 16, 2025 | 463.37 | 464.27 | 457.84 | 459.56 | 457.10 | -0.68% | 8,149,547 |
| Oct 15, 2025 | 464.67 | 466.94 | 460.25 | 462.71 | 460.23 | - | 6,187,089 |
| Oct 14, 2025 | 457.03 | 465.22 | 454.56 | 462.71 | 460.23 | 0.44% | 7,827,371 |
| Oct 13, 2025 | 458.23 | 461.56 | 458.06 | 460.68 | 458.21 | 1.28% | 6,272,494 |
| Oct 10, 2025 | 465.12 | 466.50 | 454.72 | 454.87 | 452.43 | -1.86% | 9,309,145 |
| Oct 9, 2025 | 466.17 | 466.78 | 462.61 | 463.50 | 461.02 | -0.55% | 5,410,969 |
| Oct 8, 2025 | 467.32 | 468.13 | 464.93 | 466.07 | 463.57 | 0.02% | 4,621,175 |
| Oct 7, 2025 | 467.55 | 468.61 | 464.39 | 465.97 | 463.47 | -0.19% | 7,368,743 |
| Oct 6, 2025 | 468.32 | 468.47 | 464.23 | 466.84 | 464.34 | -0.14% | 7,405,391 |