State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
517.75
-1.51 (-0.29%)
At close: Jun 26, 2026, 4:00 PM EDT
517.50
-0.25 (-0.05%)
After-hours: Jun 26, 2026, 7:32 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 517.00 | 521.28 | 516.10 | 517.75 | 517.75 | -0.29% | 3,614,314 |
| Jun 25, 2026 | 521.19 | 526.57 | 518.55 | 519.26 | 519.26 | 0.14% | 5,379,836 |
| Jun 24, 2026 | 516.19 | 522.43 | 516.01 | 518.52 | 518.52 | 0.37% | 4,395,936 |
| Jun 23, 2026 | 514.68 | 518.72 | 512.97 | 516.62 | 516.62 | -0.09% | 5,039,189 |
| Jun 22, 2026 | 516.84 | 518.91 | 515.99 | 517.08 | 517.08 | 0.30% | 6,552,163 |
| Jun 18, 2026 | 518.43 | 519.52 | 515.43 | 515.52 | 515.52 | 0.12% | 7,134,373 |
| Jun 17, 2026 | 521.26 | 524.17 | 515.30 | 516.30 | 514.89 | -0.99% | 6,563,468 |
| Jun 16, 2026 | 520.32 | 523.30 | 520.06 | 521.44 | 520.02 | 0.58% | 4,812,555 |
| Jun 15, 2026 | 519.23 | 520.84 | 517.87 | 518.44 | 517.03 | 1.05% | 5,379,359 |
| Jun 12, 2026 | 512.89 | 515.30 | 509.48 | 513.06 | 511.66 | 0.73% | 8,384,505 |
| Jun 11, 2026 | 503.19 | 510.76 | 501.57 | 509.36 | 507.97 | 1.82% | 6,353,938 |
| Jun 10, 2026 | 507.49 | 508.74 | 500.10 | 500.25 | 498.89 | -1.80% | 5,153,353 |
| Jun 9, 2026 | 511.48 | 513.54 | 503.08 | 509.41 | 508.02 | 0.10% | 6,249,368 |
| Jun 8, 2026 | 510.77 | 513.76 | 508.32 | 508.91 | 507.52 | -0.15% | 4,825,656 |
| Jun 5, 2026 | 517.71 | 517.75 | 508.75 | 509.70 | 508.31 | -1.35% | 6,610,717 |
| Jun 4, 2026 | 513.69 | 517.58 | 512.68 | 516.70 | 515.29 | 1.66% | 6,390,701 |
| Jun 3, 2026 | 511.17 | 512.85 | 507.99 | 508.26 | 506.88 | -1.13% | 4,098,010 |
| Jun 2, 2026 | 509.08 | 514.49 | 508.93 | 514.05 | 512.65 | 0.51% | 5,078,013 |
| Jun 1, 2026 | 509.85 | 511.86 | 508.33 | 511.44 | 510.05 | 0.13% | 4,424,845 |
| May 29, 2026 | 507.90 | 511.31 | 507.20 | 510.78 | 509.39 | 0.74% | 5,346,659 |
| May 28, 2026 | 505.34 | 508.21 | 503.64 | 507.05 | 505.67 | 0.03% | 3,716,022 |
| May 27, 2026 | 505.93 | 508.70 | 505.81 | 506.88 | 505.50 | 0.32% | 4,247,835 |
| May 26, 2026 | 507.57 | 508.24 | 503.97 | 505.25 | 503.87 | -0.17% | 3,897,759 |
| May 22, 2026 | 507.01 | 508.74 | 505.69 | 506.12 | 504.74 | 0.60% | 5,176,149 |
| May 21, 2026 | 498.78 | 504.05 | 497.21 | 503.11 | 501.74 | 0.57% | 6,575,983 |
| May 20, 2026 | 495.87 | 500.93 | 492.49 | 500.24 | 498.88 | 1.27% | 6,516,124 |
| May 19, 2026 | 494.83 | 496.34 | 492.58 | 493.98 | 492.64 | -0.61% | 5,361,298 |
| May 18, 2026 | 495.65 | 497.64 | 493.60 | 497.01 | 495.66 | 0.33% | 5,496,211 |
| May 15, 2026 | 497.32 | 497.74 | 495.08 | 495.37 | 494.02 | -1.03% | 5,300,701 |
| May 14, 2026 | 501.39 | 502.16 | 498.85 | 500.80 | 499.16 | 0.74% | 4,920,475 |
| May 13, 2026 | 496.16 | 497.61 | 494.64 | 497.14 | 495.51 | -0.15% | 3,256,845 |
| May 12, 2026 | 496.51 | 498.41 | 493.19 | 497.89 | 496.26 | 0.16% | 7,445,672 |
| May 11, 2026 | 495.80 | 497.84 | 494.76 | 497.11 | 495.48 | 0.20% | 4,249,103 |
| May 8, 2026 | 498.48 | 498.55 | 494.93 | 496.13 | 494.51 | 0.04% | 3,495,210 |
| May 7, 2026 | 500.51 | 501.20 | 494.77 | 495.91 | 494.29 | -0.63% | 4,490,483 |
| May 6, 2026 | 496.98 | 500.08 | 496.90 | 499.05 | 497.42 | 1.24% | 4,317,279 |
| May 5, 2026 | 491.89 | 493.59 | 490.03 | 492.96 | 491.35 | 0.69% | 3,386,211 |
| May 4, 2026 | 493.50 | 494.33 | 489.00 | 489.56 | 487.96 | -1.10% | 3,310,394 |
| May 1, 2026 | 498.84 | 499.93 | 494.91 | 495.02 | 493.40 | -0.33% | 4,402,582 |
| Apr 30, 2026 | 490.98 | 497.58 | 490.39 | 496.65 | 495.03 | 1.63% | 5,352,282 |
| Apr 29, 2026 | 490.95 | 491.49 | 487.00 | 488.67 | 487.07 | -0.56% | 3,322,302 |
| Apr 28, 2026 | 493.46 | 493.82 | 490.77 | 491.42 | 489.81 | -0.08% | 3,057,137 |
| Apr 27, 2026 | 491.60 | 493.55 | 490.29 | 491.83 | 490.22 | -0.08% | 2,132,060 |
| Apr 24, 2026 | 493.05 | 493.49 | 490.77 | 492.21 | 490.60 | -0.16% | 3,372,258 |
| Apr 23, 2026 | 492.55 | 495.13 | 488.51 | 493.00 | 491.39 | -0.36% | 4,077,321 |
| Apr 22, 2026 | 495.32 | 496.14 | 493.23 | 494.76 | 493.14 | 0.69% | 4,022,387 |
| Apr 21, 2026 | 497.24 | 498.38 | 490.32 | 491.36 | 489.75 | -0.60% | 4,322,233 |
| Apr 20, 2026 | 493.45 | 494.78 | 492.31 | 494.33 | 492.71 | 0.02% | 3,764,008 |
| Apr 17, 2026 | 490.67 | 497.04 | 490.36 | 494.22 | 492.60 | 1.81% | 10,238,744 |
| Apr 16, 2026 | 485.82 | 486.78 | 483.35 | 485.63 | 483.84 | 0.19% | 4,111,479 |
| Apr 15, 2026 | 486.51 | 487.08 | 482.86 | 484.72 | 482.93 | -0.16% | 3,474,538 |
| Apr 14, 2026 | 482.41 | 485.97 | 481.86 | 485.49 | 483.70 | 0.70% | 4,217,886 |
| Apr 13, 2026 | 476.10 | 482.28 | 475.15 | 482.13 | 480.35 | 0.60% | 3,768,673 |
| Apr 10, 2026 | 482.20 | 482.40 | 478.63 | 479.25 | 477.48 | -0.55% | 2,659,020 |
| Apr 9, 2026 | 477.49 | 483.27 | 477.01 | 481.90 | 480.12 | 0.57% | 4,213,669 |
| Apr 8, 2026 | 478.88 | 480.20 | 475.56 | 479.16 | 477.39 | 2.85% | 4,697,522 |
| Apr 7, 2026 | 465.75 | 466.31 | 462.11 | 465.88 | 464.16 | -0.19% | 3,943,164 |
| Apr 6, 2026 | 464.16 | 467.02 | 463.46 | 466.77 | 465.05 | 0.37% | 2,905,316 |
| Apr 2, 2026 | 460.16 | 467.52 | 458.88 | 465.06 | 463.34 | -0.09% | 3,955,899 |
| Apr 1, 2026 | 466.00 | 467.90 | 464.50 | 465.48 | 463.76 | 0.49% | 7,790,319 |
| Mar 31, 2026 | 456.81 | 463.82 | 454.67 | 463.19 | 461.48 | 2.46% | 11,656,260 |
| Mar 30, 2026 | 455.60 | 456.12 | 450.44 | 452.06 | 450.39 | 0.15% | 9,181,633 |
| Mar 27, 2026 | 457.36 | 457.50 | 450.49 | 451.39 | 449.72 | -1.72% | 6,938,536 |
| Mar 26, 2026 | 461.54 | 465.43 | 458.94 | 459.31 | 457.61 | -1.04% | 8,283,970 |
| Mar 25, 2026 | 465.73 | 467.24 | 461.80 | 464.14 | 462.43 | 0.64% | 7,019,656 |
| Mar 24, 2026 | 458.42 | 463.94 | 457.44 | 461.17 | 459.47 | -0.17% | 8,187,957 |
| Mar 23, 2026 | 463.30 | 467.04 | 460.92 | 461.97 | 460.26 | 1.33% | 9,978,109 |
| Mar 20, 2026 | 458.73 | 460.57 | 453.54 | 455.89 | 454.21 | -0.91% | 10,543,329 |
| Mar 19, 2026 | 459.97 | 463.37 | 458.16 | 461.06 | 458.37 | -0.42% | 7,882,772 |
| Mar 18, 2026 | 468.77 | 469.75 | 462.76 | 463.00 | 460.30 | -1.68% | 7,090,658 |
| Mar 17, 2026 | 473.38 | 475.13 | 470.63 | 470.90 | 468.15 | 0.13% | 6,189,359 |
| Mar 16, 2026 | 470.07 | 472.70 | 468.98 | 470.30 | 467.55 | 0.83% | 7,059,905 |
| Mar 13, 2026 | 469.94 | 472.10 | 465.78 | 466.41 | 463.69 | -0.23% | 7,471,659 |
| Mar 12, 2026 | 470.34 | 471.48 | 467.41 | 467.48 | 464.75 | -1.54% | 8,000,156 |
| Mar 11, 2026 | 477.40 | 477.77 | 472.46 | 474.81 | 472.04 | -0.60% | 6,701,727 |
| Mar 10, 2026 | 477.74 | 482.87 | 475.01 | 477.70 | 474.91 | -0.04% | 6,265,551 |
| Mar 9, 2026 | 470.88 | 479.38 | 466.68 | 477.88 | 475.09 | 0.56% | 10,305,562 |
| Mar 6, 2026 | 473.72 | 476.23 | 470.46 | 475.23 | 472.45 | -0.96% | 8,206,051 |
| Mar 5, 2026 | 483.82 | 485.49 | 476.15 | 479.84 | 477.04 | -1.62% | 8,768,186 |
| Mar 4, 2026 | 486.56 | 489.03 | 483.95 | 487.74 | 484.89 | 0.46% | 7,590,661 |
| Mar 3, 2026 | 480.16 | 487.39 | 476.73 | 485.52 | 482.68 | -0.75% | 11,570,718 |
| Mar 2, 2026 | 484.34 | 490.98 | 484.15 | 489.18 | 486.32 | -0.10% | 7,218,544 |
| Feb 27, 2026 | 489.63 | 490.95 | 486.76 | 489.66 | 486.80 | -1.05% | 7,198,388 |
| Feb 26, 2026 | 497.00 | 498.21 | 492.24 | 494.86 | 491.97 | 0.01% | 6,467,010 |
| Feb 25, 2026 | 493.63 | 495.13 | 491.90 | 494.82 | 491.93 | 0.62% | 4,446,243 |
| Feb 24, 2026 | 488.39 | 492.85 | 487.45 | 491.79 | 488.92 | 0.77% | 5,334,965 |
| Feb 23, 2026 | 494.50 | 496.99 | 487.15 | 488.01 | 485.16 | -1.63% | 8,269,234 |
| Feb 20, 2026 | 492.54 | 497.00 | 491.39 | 496.08 | 493.18 | 0.47% | 6,086,802 |
| Feb 19, 2026 | 495.56 | 496.49 | 492.41 | 494.38 | 490.88 | -0.53% | 4,625,358 |
| Feb 18, 2026 | 496.78 | 499.34 | 494.65 | 497.00 | 493.48 | 0.23% | 4,454,285 |
| Feb 17, 2026 | 495.33 | 497.57 | 492.11 | 495.85 | 492.34 | 0.12% | 6,779,371 |
| Feb 13, 2026 | 495.04 | 497.78 | 491.20 | 495.28 | 491.78 | 0.12% | 8,378,127 |
| Feb 12, 2026 | 503.13 | 504.54 | 494.32 | 494.67 | 491.17 | -1.33% | 9,160,254 |
| Feb 11, 2026 | 504.21 | 505.12 | 499.13 | 501.33 | 497.78 | -0.11% | 5,743,835 |
| Feb 10, 2026 | 502.34 | 505.30 | 501.26 | 501.90 | 498.35 | 0.14% | 8,163,068 |
| Feb 9, 2026 | 500.11 | 502.16 | 498.31 | 501.22 | 497.67 | 0.04% | 6,414,839 |
| Feb 6, 2026 | 492.37 | 501.67 | 492.13 | 501.03 | 497.49 | 2.48% | 10,635,294 |
| Feb 5, 2026 | 492.51 | 493.44 | 488.23 | 488.91 | 485.45 | -1.18% | 7,767,470 |
| Feb 4, 2026 | 493.92 | 496.50 | 491.11 | 494.75 | 491.25 | 0.50% | 8,797,109 |
| Feb 3, 2026 | 493.14 | 496.52 | 488.28 | 492.31 | 488.83 | -0.35% | 8,799,129 |