State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
467.48
-7.33 (-1.54%)
At close: Mar 12, 2026, 4:00 PM EDT
468.53
+1.05 (0.22%)
After-hours: Mar 12, 2026, 8:00 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 470.34 | 471.48 | 467.41 | 467.48 | 467.48 | -1.54% | 7,835,987 |
| Mar 11, 2026 | 477.40 | 477.77 | 472.46 | 474.81 | 474.81 | -0.60% | 6,540,822 |
| Mar 10, 2026 | 477.74 | 482.87 | 475.01 | 477.70 | 477.70 | -0.04% | 6,199,763 |
| Mar 9, 2026 | 470.88 | 479.38 | 466.68 | 477.88 | 477.88 | 0.56% | 9,901,366 |
| Mar 6, 2026 | 473.72 | 476.23 | 470.46 | 475.23 | 475.23 | -0.96% | 8,120,057 |
| Mar 5, 2026 | 483.82 | 485.49 | 476.15 | 479.84 | 479.84 | -1.62% | 8,572,364 |
| Mar 4, 2026 | 486.56 | 489.03 | 483.95 | 487.74 | 487.74 | 0.46% | 7,441,965 |
| Mar 3, 2026 | 480.16 | 487.39 | 476.73 | 485.52 | 485.52 | -0.75% | 11,463,235 |
| Mar 2, 2026 | 484.34 | 490.98 | 484.15 | 489.18 | 489.18 | -0.10% | 7,147,009 |
| Feb 27, 2026 | 489.63 | 490.95 | 486.76 | 489.66 | 489.66 | -1.05% | 7,003,975 |
| Feb 26, 2026 | 497.00 | 498.21 | 492.24 | 494.86 | 494.86 | 0.01% | 6,331,857 |
| Feb 25, 2026 | 493.63 | 495.13 | 491.90 | 494.82 | 494.82 | 0.62% | 4,369,574 |
| Feb 24, 2026 | 488.39 | 492.85 | 487.45 | 491.79 | 491.79 | 0.77% | 5,108,568 |
| Feb 23, 2026 | 494.50 | 496.99 | 487.15 | 488.01 | 488.01 | -1.63% | 8,071,475 |
| Feb 20, 2026 | 492.54 | 497.00 | 491.39 | 496.08 | 496.08 | 0.34% | 6,086,802 |
| Feb 19, 2026 | 495.56 | 496.49 | 492.41 | 494.38 | 493.77 | -0.53% | 4,625,358 |
| Feb 18, 2026 | 496.78 | 499.34 | 494.65 | 497.00 | 496.38 | 0.23% | 4,454,285 |
| Feb 17, 2026 | 495.33 | 497.57 | 492.11 | 495.85 | 495.24 | 0.12% | 6,779,371 |
| Feb 13, 2026 | 495.04 | 497.78 | 491.20 | 495.28 | 494.67 | 0.12% | 8,378,127 |
| Feb 12, 2026 | 503.13 | 504.54 | 494.32 | 494.67 | 494.06 | -1.33% | 9,160,254 |
| Feb 11, 2026 | 504.21 | 505.12 | 499.13 | 501.33 | 500.71 | -0.11% | 5,743,835 |
| Feb 10, 2026 | 502.34 | 505.30 | 501.26 | 501.90 | 501.28 | 0.14% | 8,163,068 |
| Feb 9, 2026 | 500.11 | 502.16 | 498.31 | 501.22 | 500.60 | 0.04% | 6,414,839 |
| Feb 6, 2026 | 492.37 | 501.67 | 492.13 | 501.03 | 500.41 | 2.48% | 10,635,294 |
| Feb 5, 2026 | 492.51 | 493.44 | 488.23 | 488.91 | 488.30 | -1.18% | 7,767,470 |
| Feb 4, 2026 | 493.92 | 496.50 | 491.11 | 494.75 | 494.14 | 0.50% | 8,797,109 |
| Feb 3, 2026 | 493.14 | 496.52 | 488.28 | 492.31 | 491.70 | -0.35% | 8,799,129 |
| Feb 2, 2026 | 488.87 | 494.81 | 486.98 | 494.03 | 493.42 | 1.02% | 5,584,454 |
| Jan 30, 2026 | 489.11 | 490.48 | 484.56 | 489.03 | 488.42 | -0.24% | 8,112,096 |
| Jan 29, 2026 | 490.08 | 492.95 | 485.89 | 490.21 | 489.60 | 0.02% | 9,706,467 |
| Jan 28, 2026 | 490.28 | 491.39 | 488.93 | 490.13 | 489.52 | 0.01% | 4,726,498 |
| Jan 27, 2026 | 490.69 | 491.59 | 488.56 | 490.06 | 489.45 | -0.81% | 5,971,409 |
| Jan 26, 2026 | 491.91 | 494.85 | 491.47 | 494.06 | 493.45 | 0.64% | 3,722,814 |
| Jan 23, 2026 | 491.82 | 492.13 | 489.56 | 490.93 | 490.32 | -0.56% | 4,915,704 |
| Jan 22, 2026 | 493.47 | 496.01 | 492.46 | 493.69 | 493.08 | 0.59% | 5,087,188 |
| Jan 21, 2026 | 485.67 | 492.91 | 485.56 | 490.80 | 490.19 | 1.22% | 6,718,595 |
| Jan 20, 2026 | 486.17 | 489.06 | 484.25 | 484.88 | 484.28 | -1.73% | 7,416,275 |
| Jan 16, 2026 | 494.50 | 496.00 | 492.27 | 493.42 | 492.81 | -0.21% | 5,845,489 |
| Jan 15, 2026 | 492.37 | 495.83 | 492.21 | 494.48 | 493.69 | 0.59% | 8,519,856 |
| Jan 14, 2026 | 490.66 | 491.94 | 488.55 | 491.58 | 490.79 | -0.07% | 6,767,817 |
| Jan 13, 2026 | 495.55 | 495.96 | 490.63 | 491.94 | 491.15 | -0.80% | 5,966,351 |
| Jan 12, 2026 | 492.33 | 496.34 | 490.05 | 495.90 | 495.11 | 0.18% | 5,722,424 |
| Jan 9, 2026 | 492.86 | 495.70 | 491.91 | 495.02 | 494.23 | 0.51% | 6,004,585 |
| Jan 8, 2026 | 487.81 | 493.52 | 487.81 | 492.53 | 491.74 | 0.52% | 6,544,768 |
| Jan 7, 2026 | 495.65 | 496.25 | 489.50 | 489.96 | 489.18 | -0.94% | 5,603,675 |
| Jan 6, 2026 | 489.33 | 495.12 | 488.96 | 494.61 | 493.82 | 0.99% | 6,061,391 |
| Jan 5, 2026 | 484.41 | 492.04 | 484.25 | 489.77 | 488.99 | 1.27% | 7,574,434 |
| Jan 2, 2026 | 481.85 | 483.95 | 478.38 | 483.63 | 482.86 | 0.64% | 7,021,060 |
| Dec 31, 2025 | 483.65 | 483.81 | 480.36 | 480.57 | 479.80 | -0.62% | 3,441,935 |
| Dec 30, 2025 | 484.62 | 484.67 | 482.82 | 483.59 | 482.82 | -0.21% | 3,042,677 |