Skip to main content
logo
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
490.21
+0.08 (0.02%)
At close: Jan 29, 2026, 4:00 PM EST
489.10
-1.11 (-0.23%)
After-hours: Jan 29, 2026, 8:00 PM EST

DIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026490.08492.95485.89490.21490.210.02%9,570,308
Jan 28, 2026490.28491.39488.93490.13490.130.01%4,641,046
Jan 27, 2026490.69491.59488.56490.06490.06-0.81%5,716,364
Jan 26, 2026491.91494.85491.47494.06494.060.64%3,667,845
Jan 23, 2026491.82492.13489.56490.93490.93-0.56%4,915,704
Jan 22, 2026493.47496.01492.46493.69493.690.59%5,087,188
Jan 21, 2026485.67492.91485.56490.80490.801.22%6,718,595
Jan 20, 2026486.17489.06484.25484.88484.88-1.73%7,416,275
Jan 16, 2026494.50496.00492.27493.42493.42-0.21%5,845,489
Jan 15, 2026492.37495.83492.21494.48494.300.59%8,519,856
Jan 14, 2026490.66491.94488.55491.58491.40-0.07%6,767,817
Jan 13, 2026495.55495.96490.63491.94491.76-0.80%5,966,351
Jan 12, 2026492.33496.34490.05495.90495.720.18%5,722,424
Jan 9, 2026492.86495.70491.91495.02494.840.51%6,004,585
Jan 8, 2026487.81493.52487.81492.53492.350.52%6,544,768
Jan 7, 2026495.65496.25489.50489.96489.78-0.94%5,603,675
Jan 6, 2026489.33495.12488.96494.61494.430.99%6,061,391
Jan 5, 2026484.41492.04484.25489.77489.591.27%7,574,434
Jan 2, 2026481.85483.95478.38483.63483.460.64%7,021,060
Dec 31, 2025483.65483.81480.36480.57480.40-0.62%3,441,935
Dec 30, 2025484.62484.67482.82483.59483.42-0.21%3,042,677
Dec 29, 2025485.89486.91483.75484.59484.41-0.50%3,390,127
Dec 26, 2025486.84487.62485.73487.03486.85-2,711,695
Dec 24, 2025484.19487.57483.59487.01486.830.57%1,543,970
Dec 23, 2025482.18485.12482.18484.23484.060.16%3,678,095
Dec 22, 2025481.86484.43481.86483.46483.290.48%4,162,011
Dec 19, 2025480.62482.80480.43481.15480.980.13%6,439,062
Dec 18, 2025482.18484.63479.41480.51479.290.15%6,422,815
Dec 17, 2025482.81484.79479.49479.80478.58-0.45%6,381,605
Dec 16, 2025484.46485.48480.33481.98480.76-0.66%5,373,224
Dec 15, 2025487.58487.73483.71485.17483.94-0.05%4,891,296
Dec 12, 2025488.70489.66484.17485.40484.17-0.51%7,089,900
Dec 11, 2025482.20488.38481.96487.87486.631.35%6,972,311
Dec 10, 2025476.13482.75475.36481.35480.131.03%5,476,245
Dec 9, 2025478.07480.28476.09476.42475.21-0.36%4,266,901
Dec 8, 2025480.49480.52476.84478.15476.94-0.39%4,427,636
Dec 5, 2025479.48481.93479.29480.03478.810.20%4,596,622
Dec 4, 2025479.71481.23477.50479.07477.86-0.07%4,003,759
Dec 3, 2025474.83480.18474.67479.41478.200.87%5,994,233
Dec 2, 2025474.21476.46473.12475.26474.060.41%5,233,486
Dec 1, 2025474.34476.95472.95473.32472.12-0.81%4,413,941
Nov 28, 2025474.82477.61474.82477.18475.970.60%2,281,763
Nov 26, 2025472.20475.79471.93474.35473.150.67%5,689,125
Nov 25, 2025465.58471.90463.45471.18469.991.45%7,203,612
Nov 24, 2025463.75465.87461.01464.44463.260.40%6,206,809
Nov 21, 2025459.54465.82457.85462.57461.400.98%11,821,394
Nov 20, 2025466.64469.03457.71458.10456.36-0.79%13,414,192
Nov 19, 2025461.51463.40459.42461.76460.010.10%5,833,430
Nov 18, 2025462.17464.10459.53461.30459.55-1.08%12,817,477
Nov 17, 2025470.87472.36464.54466.32464.55-1.16%7,599,491