SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
489.96
-4.65 (-0.94%)
At close: Jan 7, 2026, 4:00 PM EST
490.19
+0.23 (0.05%)
After-hours: Jan 7, 2026, 8:00 PM EST
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 495.65 | 496.25 | 489.50 | 489.96 | 489.96 | -0.94% | 5,532,964 |
| Jan 6, 2026 | 489.33 | 495.12 | 488.96 | 494.61 | 494.61 | 0.99% | 6,030,377 |
| Jan 5, 2026 | 484.41 | 492.04 | 484.25 | 489.77 | 489.77 | 1.27% | 7,371,062 |
| Jan 2, 2026 | 481.85 | 483.95 | 478.38 | 483.63 | 483.63 | 0.64% | 6,854,614 |
| Dec 31, 2025 | 483.65 | 483.81 | 480.36 | 480.57 | 480.57 | -0.62% | 3,365,693 |
| Dec 30, 2025 | 484.62 | 484.67 | 482.82 | 483.59 | 483.59 | -0.21% | 3,000,262 |
| Dec 29, 2025 | 485.89 | 486.91 | 483.75 | 484.59 | 484.59 | -0.50% | 3,261,409 |
| Dec 26, 2025 | 486.84 | 487.62 | 485.73 | 487.03 | 487.03 | - | 2,426,532 |
| Dec 24, 2025 | 484.19 | 487.57 | 483.59 | 487.01 | 487.01 | 0.57% | 1,512,257 |
| Dec 23, 2025 | 482.18 | 485.12 | 482.18 | 484.23 | 484.23 | 0.16% | 3,554,943 |
| Dec 22, 2025 | 481.86 | 484.43 | 481.86 | 483.46 | 483.46 | 0.48% | 3,986,356 |
| Dec 19, 2025 | 480.62 | 482.80 | 480.43 | 481.15 | 481.15 | 0.13% | 6,439,062 |
| Dec 18, 2025 | 482.18 | 484.63 | 479.41 | 480.51 | 479.47 | 0.15% | 6,422,815 |
| Dec 17, 2025 | 482.81 | 484.79 | 479.49 | 479.80 | 478.76 | -0.45% | 6,381,605 |
| Dec 16, 2025 | 484.46 | 485.48 | 480.33 | 481.98 | 480.93 | -0.66% | 5,373,224 |
| Dec 15, 2025 | 487.58 | 487.73 | 483.71 | 485.17 | 484.12 | -0.05% | 4,891,296 |
| Dec 12, 2025 | 488.70 | 489.66 | 484.17 | 485.40 | 484.34 | -0.51% | 7,089,900 |
| Dec 11, 2025 | 482.20 | 488.38 | 481.96 | 487.87 | 486.81 | 1.35% | 6,972,311 |
| Dec 10, 2025 | 476.13 | 482.75 | 475.36 | 481.35 | 480.30 | 1.03% | 5,476,245 |
| Dec 9, 2025 | 478.07 | 480.28 | 476.09 | 476.42 | 475.38 | -0.36% | 4,266,901 |
| Dec 8, 2025 | 480.49 | 480.52 | 476.84 | 478.15 | 477.11 | -0.39% | 4,427,636 |
| Dec 5, 2025 | 479.48 | 481.93 | 479.29 | 480.03 | 478.99 | 0.20% | 4,596,622 |
| Dec 4, 2025 | 479.71 | 481.23 | 477.50 | 479.07 | 478.03 | -0.07% | 4,003,759 |
| Dec 3, 2025 | 474.83 | 480.18 | 474.67 | 479.41 | 478.37 | 0.87% | 5,994,233 |
| Dec 2, 2025 | 474.21 | 476.46 | 473.12 | 475.26 | 474.23 | 0.41% | 5,233,486 |
| Dec 1, 2025 | 474.34 | 476.95 | 472.95 | 473.32 | 472.29 | -0.81% | 4,413,941 |
| Nov 28, 2025 | 474.82 | 477.61 | 474.82 | 477.18 | 476.14 | 0.60% | 2,281,763 |
| Nov 26, 2025 | 472.20 | 475.79 | 471.93 | 474.35 | 473.32 | 0.67% | 5,689,125 |
| Nov 25, 2025 | 465.58 | 471.90 | 463.45 | 471.18 | 470.16 | 1.45% | 7,203,612 |
| Nov 24, 2025 | 463.75 | 465.87 | 461.01 | 464.44 | 463.43 | 0.40% | 6,206,809 |
| Nov 21, 2025 | 459.54 | 465.82 | 457.85 | 462.57 | 461.56 | 0.98% | 11,821,394 |
| Nov 20, 2025 | 466.64 | 469.03 | 457.71 | 458.10 | 456.53 | -0.79% | 13,414,192 |
| Nov 19, 2025 | 461.51 | 463.40 | 459.42 | 461.76 | 460.18 | 0.10% | 5,833,430 |
| Nov 18, 2025 | 462.17 | 464.10 | 459.53 | 461.30 | 459.72 | -1.08% | 12,817,477 |
| Nov 17, 2025 | 470.87 | 472.36 | 464.54 | 466.32 | 464.72 | -1.16% | 7,599,491 |
| Nov 14, 2025 | 471.38 | 474.05 | 468.87 | 471.80 | 470.18 | -0.62% | 10,940,168 |
| Nov 13, 2025 | 481.40 | 482.41 | 474.22 | 474.74 | 473.11 | -1.66% | 8,722,328 |
| Nov 12, 2025 | 480.49 | 484.40 | 480.49 | 482.76 | 481.11 | 0.70% | 7,066,941 |
| Nov 11, 2025 | 474.26 | 479.86 | 474.00 | 479.41 | 477.77 | 1.18% | 4,839,092 |
| Nov 10, 2025 | 471.90 | 474.20 | 469.45 | 473.82 | 472.20 | 0.84% | 5,636,638 |
| Nov 7, 2025 | 468.28 | 469.95 | 464.86 | 469.86 | 468.25 | 0.12% | 8,604,366 |
| Nov 6, 2025 | 472.09 | 473.44 | 467.85 | 469.28 | 467.67 | -0.81% | 7,125,163 |
| Nov 5, 2025 | 470.80 | 474.56 | 470.40 | 473.11 | 471.49 | 0.47% | 7,030,187 |
| Nov 4, 2025 | 470.42 | 472.71 | 468.80 | 470.90 | 469.29 | -0.54% | 6,013,318 |
| Nov 3, 2025 | 476.16 | 476.30 | 471.30 | 473.47 | 471.85 | -0.46% | 4,858,730 |
| Oct 31, 2025 | 475.86 | 477.16 | 473.42 | 475.67 | 474.04 | 0.14% | 7,990,939 |
| Oct 30, 2025 | 474.10 | 480.15 | 473.91 | 475.01 | 473.38 | -0.29% | 9,338,304 |
| Oct 29, 2025 | 478.65 | 480.39 | 474.49 | 476.37 | 474.74 | -0.16% | 9,955,484 |
| Oct 28, 2025 | 478.80 | 479.41 | 476.82 | 477.15 | 475.51 | 0.38% | 9,435,484 |
| Oct 27, 2025 | 474.76 | 475.62 | 473.71 | 475.35 | 473.72 | 0.66% | 4,720,172 |