State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
491.42
-0.41 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
491.80
+0.38 (0.08%)
After-hours: Apr 28, 2026, 4:14 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 493.46 | 493.82 | 490.84 | 491.45 | - | -0.08% | 2,545,768 |
| Apr 27, 2026 | 491.60 | 493.55 | 490.29 | 491.83 | 491.83 | -0.08% | 2,110,176 |
| Apr 24, 2026 | 493.05 | 493.49 | 490.77 | 492.21 | 492.21 | -0.16% | 3,299,812 |
| Apr 23, 2026 | 492.55 | 495.13 | 488.51 | 493.00 | 493.00 | -0.36% | 4,016,872 |
| Apr 22, 2026 | 495.32 | 496.14 | 493.23 | 494.76 | 494.76 | 0.69% | 3,762,330 |
| Apr 21, 2026 | 497.24 | 498.38 | 490.32 | 491.36 | 491.36 | -0.60% | 4,124,281 |
| Apr 20, 2026 | 493.45 | 494.78 | 492.31 | 494.33 | 494.33 | 0.02% | 3,539,476 |
| Apr 17, 2026 | 490.67 | 497.04 | 490.36 | 494.22 | 494.22 | 1.77% | 10,238,744 |
| Apr 16, 2026 | 485.82 | 486.78 | 483.35 | 485.63 | 485.42 | 0.19% | 4,111,479 |
| Apr 15, 2026 | 486.51 | 487.08 | 482.86 | 484.72 | 484.51 | -0.16% | 3,474,538 |
| Apr 14, 2026 | 482.41 | 485.97 | 481.86 | 485.49 | 485.28 | 0.70% | 4,217,886 |
| Apr 13, 2026 | 476.10 | 482.28 | 475.15 | 482.13 | 481.93 | 0.60% | 3,768,673 |
| Apr 10, 2026 | 482.20 | 482.40 | 478.63 | 479.25 | 479.05 | -0.55% | 2,659,020 |
| Apr 9, 2026 | 477.49 | 483.27 | 477.01 | 481.90 | 481.70 | 0.57% | 4,213,669 |
| Apr 8, 2026 | 478.88 | 480.20 | 475.56 | 479.16 | 478.96 | 2.85% | 4,697,522 |
| Apr 7, 2026 | 465.75 | 466.31 | 462.11 | 465.88 | 465.68 | -0.19% | 3,943,164 |
| Apr 6, 2026 | 464.16 | 467.02 | 463.46 | 466.77 | 466.57 | 0.37% | 2,905,316 |
| Apr 2, 2026 | 460.16 | 467.52 | 458.88 | 465.06 | 464.86 | -0.09% | 3,955,899 |
| Apr 1, 2026 | 466.00 | 467.90 | 464.50 | 465.48 | 465.28 | 0.49% | 7,790,319 |
| Mar 31, 2026 | 456.81 | 463.82 | 454.67 | 463.19 | 462.99 | 2.46% | 11,656,260 |
| Mar 30, 2026 | 455.60 | 456.12 | 450.44 | 452.06 | 451.87 | 0.15% | 9,181,633 |
| Mar 27, 2026 | 457.36 | 457.50 | 450.49 | 451.39 | 451.20 | -1.72% | 6,938,536 |
| Mar 26, 2026 | 461.54 | 465.43 | 458.94 | 459.31 | 459.11 | -1.04% | 8,283,970 |
| Mar 25, 2026 | 465.73 | 467.24 | 461.80 | 464.14 | 463.94 | 0.64% | 7,019,656 |
| Mar 24, 2026 | 458.42 | 463.94 | 457.44 | 461.17 | 460.97 | -0.17% | 8,187,957 |
| Mar 23, 2026 | 463.30 | 467.04 | 460.92 | 461.97 | 461.77 | 1.33% | 9,978,109 |
| Mar 20, 2026 | 458.73 | 460.57 | 453.54 | 455.89 | 455.70 | -1.12% | 10,543,329 |
| Mar 19, 2026 | 459.97 | 463.37 | 458.16 | 461.06 | 459.87 | -0.42% | 7,882,772 |
| Mar 18, 2026 | 468.77 | 469.75 | 462.76 | 463.00 | 461.81 | -1.68% | 7,090,658 |
| Mar 17, 2026 | 473.38 | 475.13 | 470.63 | 470.90 | 469.69 | 0.13% | 6,189,359 |
| Mar 16, 2026 | 470.07 | 472.70 | 468.98 | 470.30 | 469.09 | 0.83% | 7,059,905 |
| Mar 13, 2026 | 469.94 | 472.10 | 465.78 | 466.41 | 465.21 | -0.23% | 7,471,659 |
| Mar 12, 2026 | 470.34 | 471.48 | 467.41 | 467.48 | 466.27 | -1.54% | 8,000,156 |
| Mar 11, 2026 | 477.40 | 477.77 | 472.46 | 474.81 | 473.59 | -0.60% | 6,701,727 |
| Mar 10, 2026 | 477.74 | 482.87 | 475.01 | 477.70 | 476.47 | -0.04% | 6,265,551 |
| Mar 9, 2026 | 470.88 | 479.38 | 466.68 | 477.88 | 476.65 | 0.56% | 10,305,562 |
| Mar 6, 2026 | 473.72 | 476.23 | 470.46 | 475.23 | 474.00 | -0.96% | 8,206,051 |
| Mar 5, 2026 | 483.82 | 485.49 | 476.15 | 479.84 | 478.60 | -1.62% | 8,768,186 |
| Mar 4, 2026 | 486.56 | 489.03 | 483.95 | 487.74 | 486.48 | 0.46% | 7,590,661 |
| Mar 3, 2026 | 480.16 | 487.39 | 476.73 | 485.52 | 484.27 | -0.75% | 11,570,718 |
| Mar 2, 2026 | 484.34 | 490.98 | 484.15 | 489.18 | 487.92 | -0.10% | 7,218,544 |
| Feb 27, 2026 | 489.63 | 490.95 | 486.76 | 489.66 | 488.40 | -1.05% | 7,198,388 |
| Feb 26, 2026 | 497.00 | 498.21 | 492.24 | 494.86 | 493.58 | 0.01% | 6,467,010 |
| Feb 25, 2026 | 493.63 | 495.13 | 491.90 | 494.82 | 493.54 | 0.62% | 4,446,243 |
| Feb 24, 2026 | 488.39 | 492.85 | 487.45 | 491.79 | 490.52 | 0.77% | 5,334,965 |
| Feb 23, 2026 | 494.50 | 496.99 | 487.15 | 488.01 | 486.75 | -1.63% | 8,269,234 |
| Feb 20, 2026 | 492.54 | 497.00 | 491.39 | 496.08 | 494.80 | 0.34% | 6,086,802 |
| Feb 19, 2026 | 495.56 | 496.49 | 492.41 | 494.38 | 492.49 | -0.53% | 4,625,358 |
| Feb 18, 2026 | 496.78 | 499.34 | 494.65 | 497.00 | 495.10 | 0.23% | 4,454,285 |
| Feb 17, 2026 | 495.33 | 497.57 | 492.11 | 495.85 | 493.96 | 0.12% | 6,779,371 |
| Feb 13, 2026 | 495.04 | 497.78 | 491.20 | 495.28 | 493.39 | 0.12% | 8,378,127 |
| Feb 12, 2026 | 503.13 | 504.54 | 494.32 | 494.67 | 492.78 | -1.33% | 9,160,254 |
| Feb 11, 2026 | 504.21 | 505.12 | 499.13 | 501.33 | 499.42 | -0.11% | 5,743,835 |
| Feb 10, 2026 | 502.34 | 505.30 | 501.26 | 501.90 | 499.98 | 0.14% | 8,163,068 |
| Feb 9, 2026 | 500.11 | 502.16 | 498.31 | 501.22 | 499.31 | 0.04% | 6,414,839 |
| Feb 6, 2026 | 492.37 | 501.67 | 492.13 | 501.03 | 499.12 | 2.48% | 10,635,294 |
| Feb 5, 2026 | 492.51 | 493.44 | 488.23 | 488.91 | 487.04 | -1.18% | 7,767,470 |
| Feb 4, 2026 | 493.92 | 496.50 | 491.11 | 494.75 | 492.86 | 0.50% | 8,797,109 |
| Feb 3, 2026 | 493.14 | 496.52 | 488.28 | 492.31 | 490.43 | -0.35% | 8,799,129 |
| Feb 2, 2026 | 488.87 | 494.81 | 486.98 | 494.03 | 492.14 | 1.02% | 5,584,454 |
| Jan 30, 2026 | 489.11 | 490.48 | 484.56 | 489.03 | 487.16 | -0.24% | 8,112,096 |
| Jan 29, 2026 | 490.08 | 492.95 | 485.89 | 490.21 | 488.34 | 0.02% | 9,706,467 |
| Jan 28, 2026 | 490.28 | 491.39 | 488.93 | 490.13 | 488.26 | 0.01% | 4,726,498 |
| Jan 27, 2026 | 490.69 | 491.59 | 488.56 | 490.06 | 488.19 | -0.81% | 5,971,409 |
| Jan 26, 2026 | 491.91 | 494.85 | 491.47 | 494.06 | 492.17 | 0.64% | 3,722,814 |
| Jan 23, 2026 | 491.82 | 492.13 | 489.56 | 490.93 | 489.06 | -0.56% | 4,915,704 |
| Jan 22, 2026 | 493.47 | 496.01 | 492.46 | 493.69 | 491.81 | 0.59% | 5,087,188 |
| Jan 21, 2026 | 485.67 | 492.91 | 485.56 | 490.80 | 488.93 | 1.22% | 6,718,595 |
| Jan 20, 2026 | 486.17 | 489.06 | 484.25 | 484.88 | 483.03 | -1.73% | 7,416,275 |
| Jan 16, 2026 | 494.50 | 496.00 | 492.27 | 493.42 | 491.54 | -0.21% | 5,845,489 |
| Jan 15, 2026 | 492.37 | 495.83 | 492.21 | 494.48 | 492.42 | 0.59% | 8,519,856 |
| Jan 14, 2026 | 490.66 | 491.94 | 488.55 | 491.58 | 489.53 | -0.07% | 6,767,817 |
| Jan 13, 2026 | 495.55 | 495.96 | 490.63 | 491.94 | 489.89 | -0.80% | 5,966,351 |
| Jan 12, 2026 | 492.33 | 496.34 | 490.05 | 495.90 | 493.83 | 0.18% | 5,722,424 |
| Jan 9, 2026 | 492.86 | 495.70 | 491.91 | 495.02 | 492.95 | 0.51% | 6,004,585 |
| Jan 8, 2026 | 487.81 | 493.52 | 487.81 | 492.53 | 490.47 | 0.52% | 6,544,768 |
| Jan 7, 2026 | 495.65 | 496.25 | 489.50 | 489.96 | 487.91 | -0.94% | 5,603,675 |
| Jan 6, 2026 | 489.33 | 495.12 | 488.96 | 494.61 | 492.54 | 0.99% | 6,061,391 |
| Jan 5, 2026 | 484.41 | 492.04 | 484.25 | 489.77 | 487.72 | 1.27% | 7,574,434 |
| Jan 2, 2026 | 481.85 | 483.95 | 478.38 | 483.63 | 481.61 | 0.64% | 7,021,060 |
| Dec 31, 2025 | 483.65 | 483.81 | 480.36 | 480.57 | 478.56 | -0.62% | 3,441,935 |
| Dec 30, 2025 | 484.62 | 484.67 | 482.82 | 483.59 | 481.57 | -0.21% | 3,042,677 |
| Dec 29, 2025 | 485.89 | 486.91 | 483.75 | 484.59 | 482.57 | -0.50% | 3,390,127 |
| Dec 26, 2025 | 486.84 | 487.62 | 485.73 | 487.03 | 485.00 | - | 2,711,695 |
| Dec 24, 2025 | 484.19 | 487.57 | 483.59 | 487.01 | 484.98 | 0.57% | 1,543,970 |
| Dec 23, 2025 | 482.18 | 485.12 | 482.18 | 484.23 | 482.21 | 0.16% | 3,678,095 |
| Dec 22, 2025 | 481.86 | 484.43 | 481.86 | 483.46 | 481.44 | 0.48% | 4,162,011 |
| Dec 19, 2025 | 480.62 | 482.80 | 480.43 | 481.15 | 479.14 | 0.13% | 6,439,062 |
| Dec 18, 2025 | 482.18 | 484.63 | 479.41 | 480.51 | 477.46 | 0.15% | 6,422,815 |
| Dec 17, 2025 | 482.81 | 484.79 | 479.49 | 479.80 | 476.76 | -0.45% | 6,381,605 |
| Dec 16, 2025 | 484.46 | 485.48 | 480.33 | 481.98 | 478.92 | -0.66% | 5,373,224 |
| Dec 15, 2025 | 487.58 | 487.73 | 483.71 | 485.17 | 482.09 | -0.05% | 4,891,296 |
| Dec 12, 2025 | 488.70 | 489.66 | 484.17 | 485.40 | 482.32 | -0.51% | 7,089,900 |
| Dec 11, 2025 | 482.20 | 488.38 | 481.96 | 487.87 | 484.78 | 1.35% | 6,972,311 |
| Dec 10, 2025 | 476.13 | 482.75 | 475.36 | 481.35 | 478.30 | 1.03% | 5,476,245 |
| Dec 9, 2025 | 478.07 | 480.28 | 476.09 | 476.42 | 473.40 | -0.36% | 4,266,901 |
| Dec 8, 2025 | 480.49 | 480.52 | 476.84 | 478.15 | 475.12 | -0.39% | 4,427,636 |
| Dec 5, 2025 | 479.48 | 481.93 | 479.29 | 480.03 | 476.99 | 0.20% | 4,596,622 |
| Dec 4, 2025 | 479.71 | 481.23 | 477.50 | 479.07 | 476.03 | -0.07% | 4,003,759 |
| Dec 3, 2025 | 474.83 | 480.18 | 474.67 | 479.41 | 476.37 | 0.87% | 5,994,233 |