Skip to main content
State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
491.31
-0.52 (-0.11%)
Apr 28, 2026, 2:52 PM EDT - Market open

DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026493.46493.82490.84491.38--0.09%2,324,534
Apr 27, 2026491.60493.55490.29491.83491.83-0.08%2,110,176
Apr 24, 2026493.05493.49490.77492.21492.21-0.16%3,299,812
Apr 23, 2026492.55495.13488.51493.00493.00-0.36%4,016,872
Apr 22, 2026495.32496.14493.23494.76494.760.69%3,762,330
Apr 21, 2026497.24498.38490.32491.36491.36-0.60%4,124,281
Apr 20, 2026493.45494.78492.31494.33494.330.02%3,539,476
Apr 17, 2026490.67497.04490.36494.22494.221.77%10,238,744
Apr 16, 2026485.82486.78483.35485.63485.420.19%4,111,479
Apr 15, 2026486.51487.08482.86484.72484.51-0.16%3,474,538
Apr 14, 2026482.41485.97481.86485.49485.280.70%4,217,886
Apr 13, 2026476.10482.28475.15482.13481.930.60%3,768,673
Apr 10, 2026482.20482.40478.63479.25479.05-0.55%2,659,020
Apr 9, 2026477.49483.27477.01481.90481.700.57%4,213,669
Apr 8, 2026478.88480.20475.56479.16478.962.85%4,697,522
Apr 7, 2026465.75466.31462.11465.88465.68-0.19%3,943,164
Apr 6, 2026464.16467.02463.46466.77466.570.37%2,905,316
Apr 2, 2026460.16467.52458.88465.06464.86-0.09%3,955,899
Apr 1, 2026466.00467.90464.50465.48465.280.49%7,790,319
Mar 31, 2026456.81463.82454.67463.19462.992.46%11,656,260
Mar 30, 2026455.60456.12450.44452.06451.870.15%9,181,633
Mar 27, 2026457.36457.50450.49451.39451.20-1.72%6,938,536
Mar 26, 2026461.54465.43458.94459.31459.11-1.04%8,283,970
Mar 25, 2026465.73467.24461.80464.14463.940.64%7,019,656
Mar 24, 2026458.42463.94457.44461.17460.97-0.17%8,187,957
Mar 23, 2026463.30467.04460.92461.97461.771.33%9,978,109
Mar 20, 2026458.73460.57453.54455.89455.70-1.12%10,543,329
Mar 19, 2026459.97463.37458.16461.06459.87-0.42%7,882,772
Mar 18, 2026468.77469.75462.76463.00461.81-1.68%7,090,658
Mar 17, 2026473.38475.13470.63470.90469.690.13%6,189,359
Mar 16, 2026470.07472.70468.98470.30469.090.83%7,059,905
Mar 13, 2026469.94472.10465.78466.41465.21-0.23%7,471,659
Mar 12, 2026470.34471.48467.41467.48466.27-1.54%8,000,156
Mar 11, 2026477.40477.77472.46474.81473.59-0.60%6,701,727
Mar 10, 2026477.74482.87475.01477.70476.47-0.04%6,265,551
Mar 9, 2026470.88479.38466.68477.88476.650.56%10,305,562
Mar 6, 2026473.72476.23470.46475.23474.00-0.96%8,206,051
Mar 5, 2026483.82485.49476.15479.84478.60-1.62%8,768,186
Mar 4, 2026486.56489.03483.95487.74486.480.46%7,590,661
Mar 3, 2026480.16487.39476.73485.52484.27-0.75%11,570,718
Mar 2, 2026484.34490.98484.15489.18487.92-0.10%7,218,544
Feb 27, 2026489.63490.95486.76489.66488.40-1.05%7,198,388
Feb 26, 2026497.00498.21492.24494.86493.580.01%6,467,010
Feb 25, 2026493.63495.13491.90494.82493.540.62%4,446,243
Feb 24, 2026488.39492.85487.45491.79490.520.77%5,334,965
Feb 23, 2026494.50496.99487.15488.01486.75-1.63%8,269,234
Feb 20, 2026492.54497.00491.39496.08494.800.34%6,086,802
Feb 19, 2026495.56496.49492.41494.38492.49-0.53%4,625,358
Feb 18, 2026496.78499.34494.65497.00495.100.23%4,454,285
Feb 17, 2026495.33497.57492.11495.85493.960.12%6,779,371
Feb 13, 2026495.04497.78491.20495.28493.390.12%8,378,127
Feb 12, 2026503.13504.54494.32494.67492.78-1.33%9,160,254
Feb 11, 2026504.21505.12499.13501.33499.42-0.11%5,743,835
Feb 10, 2026502.34505.30501.26501.90499.980.14%8,163,068
Feb 9, 2026500.11502.16498.31501.22499.310.04%6,414,839
Feb 6, 2026492.37501.67492.13501.03499.122.48%10,635,294
Feb 5, 2026492.51493.44488.23488.91487.04-1.18%7,767,470
Feb 4, 2026493.92496.50491.11494.75492.860.50%8,797,109
Feb 3, 2026493.14496.52488.28492.31490.43-0.35%8,799,129
Feb 2, 2026488.87494.81486.98494.03492.141.02%5,584,454
Jan 30, 2026489.11490.48484.56489.03487.16-0.24%8,112,096
Jan 29, 2026490.08492.95485.89490.21488.340.02%9,706,467
Jan 28, 2026490.28491.39488.93490.13488.260.01%4,726,498
Jan 27, 2026490.69491.59488.56490.06488.19-0.81%5,971,409
Jan 26, 2026491.91494.85491.47494.06492.170.64%3,722,814
Jan 23, 2026491.82492.13489.56490.93489.06-0.56%4,915,704
Jan 22, 2026493.47496.01492.46493.69491.810.59%5,087,188
Jan 21, 2026485.67492.91485.56490.80488.931.22%6,718,595
Jan 20, 2026486.17489.06484.25484.88483.03-1.73%7,416,275
Jan 16, 2026494.50496.00492.27493.42491.54-0.21%5,845,489
Jan 15, 2026492.37495.83492.21494.48492.420.59%8,519,856
Jan 14, 2026490.66491.94488.55491.58489.53-0.07%6,767,817
Jan 13, 2026495.55495.96490.63491.94489.89-0.80%5,966,351
Jan 12, 2026492.33496.34490.05495.90493.830.18%5,722,424
Jan 9, 2026492.86495.70491.91495.02492.950.51%6,004,585
Jan 8, 2026487.81493.52487.81492.53490.470.52%6,544,768
Jan 7, 2026495.65496.25489.50489.96487.91-0.94%5,603,675
Jan 6, 2026489.33495.12488.96494.61492.540.99%6,061,391
Jan 5, 2026484.41492.04484.25489.77487.721.27%7,574,434
Jan 2, 2026481.85483.95478.38483.63481.610.64%7,021,060
Dec 31, 2025483.65483.81480.36480.57478.56-0.62%3,441,935
Dec 30, 2025484.62484.67482.82483.59481.57-0.21%3,042,677
Dec 29, 2025485.89486.91483.75484.59482.57-0.50%3,390,127
Dec 26, 2025486.84487.62485.73487.03485.00-2,711,695
Dec 24, 2025484.19487.57483.59487.01484.980.57%1,543,970
Dec 23, 2025482.18485.12482.18484.23482.210.16%3,678,095
Dec 22, 2025481.86484.43481.86483.46481.440.48%4,162,011
Dec 19, 2025480.62482.80480.43481.15479.140.13%6,439,062
Dec 18, 2025482.18484.63479.41480.51477.460.15%6,422,815
Dec 17, 2025482.81484.79479.49479.80476.76-0.45%6,381,605
Dec 16, 2025484.46485.48480.33481.98478.92-0.66%5,373,224
Dec 15, 2025487.58487.73483.71485.17482.09-0.05%4,891,296
Dec 12, 2025488.70489.66484.17485.40482.32-0.51%7,089,900
Dec 11, 2025482.20488.38481.96487.87484.781.35%6,972,311
Dec 10, 2025476.13482.75475.36481.35478.301.03%5,476,245
Dec 9, 2025478.07480.28476.09476.42473.40-0.36%4,266,901
Dec 8, 2025480.49480.52476.84478.15475.12-0.39%4,427,636
Dec 5, 2025479.48481.93479.29480.03476.990.20%4,596,622
Dec 4, 2025479.71481.23477.50479.07476.03-0.07%4,003,759
Dec 3, 2025474.83480.18474.67479.41476.370.87%5,994,233