SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
494.38
-2.62 (-0.53%)
At close: Feb 19, 2026, 4:00 PM EST
494.72
+0.34 (0.07%)
After-hours: Feb 19, 2026, 8:00 PM EST
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 495.56 | 496.49 | 492.41 | 494.38 | 494.38 | -0.53% | 4,584,159 |
| Feb 18, 2026 | 496.78 | 499.34 | 494.65 | 497.00 | 497.00 | 0.23% | 4,286,979 |
| Feb 17, 2026 | 495.33 | 497.57 | 492.11 | 495.85 | 495.85 | 0.12% | 6,497,367 |
| Feb 13, 2026 | 495.04 | 497.78 | 491.20 | 495.28 | 495.28 | 0.12% | 8,342,083 |
| Feb 12, 2026 | 503.13 | 504.54 | 494.32 | 494.67 | 494.67 | -1.33% | 8,969,286 |
| Feb 11, 2026 | 504.21 | 505.12 | 499.13 | 501.33 | 501.33 | -0.11% | 5,642,191 |
| Feb 10, 2026 | 502.34 | 505.30 | 501.26 | 501.90 | 501.90 | 0.14% | 8,163,068 |
| Feb 9, 2026 | 500.11 | 502.16 | 498.31 | 501.22 | 501.22 | 0.04% | 6,414,839 |
| Feb 6, 2026 | 492.37 | 501.67 | 492.13 | 501.03 | 501.03 | 2.48% | 10,635,294 |
| Feb 5, 2026 | 492.51 | 493.44 | 488.23 | 488.91 | 488.91 | -1.18% | 7,767,470 |
| Feb 4, 2026 | 493.92 | 496.50 | 491.11 | 494.75 | 494.75 | 0.50% | 8,797,109 |
| Feb 3, 2026 | 493.14 | 496.52 | 488.28 | 492.31 | 492.31 | -0.35% | 8,799,129 |
| Feb 2, 2026 | 488.87 | 494.81 | 486.98 | 494.03 | 494.03 | 1.02% | 5,584,454 |
| Jan 30, 2026 | 489.11 | 490.48 | 484.56 | 489.03 | 489.03 | -0.24% | 8,112,096 |
| Jan 29, 2026 | 490.08 | 492.95 | 485.89 | 490.21 | 490.21 | 0.02% | 9,706,467 |
| Jan 28, 2026 | 490.28 | 491.39 | 488.93 | 490.13 | 490.13 | 0.01% | 4,726,498 |
| Jan 27, 2026 | 490.69 | 491.59 | 488.56 | 490.06 | 490.06 | -0.81% | 5,971,409 |
| Jan 26, 2026 | 491.91 | 494.85 | 491.47 | 494.06 | 494.06 | 0.64% | 3,722,814 |
| Jan 23, 2026 | 491.82 | 492.13 | 489.56 | 490.93 | 490.93 | -0.56% | 4,915,704 |
| Jan 22, 2026 | 493.47 | 496.01 | 492.46 | 493.69 | 493.69 | 0.59% | 5,087,188 |
| Jan 21, 2026 | 485.67 | 492.91 | 485.56 | 490.80 | 490.80 | 1.22% | 6,718,595 |
| Jan 20, 2026 | 486.17 | 489.06 | 484.25 | 484.88 | 484.88 | -1.73% | 7,416,275 |
| Jan 16, 2026 | 494.50 | 496.00 | 492.27 | 493.42 | 493.42 | -0.21% | 5,845,489 |
| Jan 15, 2026 | 492.37 | 495.83 | 492.21 | 494.48 | 494.30 | 0.59% | 8,519,856 |
| Jan 14, 2026 | 490.66 | 491.94 | 488.55 | 491.58 | 491.40 | -0.07% | 6,767,817 |
| Jan 13, 2026 | 495.55 | 495.96 | 490.63 | 491.94 | 491.76 | -0.80% | 5,966,351 |
| Jan 12, 2026 | 492.33 | 496.34 | 490.05 | 495.90 | 495.72 | 0.18% | 5,722,424 |
| Jan 9, 2026 | 492.86 | 495.70 | 491.91 | 495.02 | 494.84 | 0.51% | 6,004,585 |
| Jan 8, 2026 | 487.81 | 493.52 | 487.81 | 492.53 | 492.35 | 0.52% | 6,544,768 |
| Jan 7, 2026 | 495.65 | 496.25 | 489.50 | 489.96 | 489.78 | -0.94% | 5,603,675 |
| Jan 6, 2026 | 489.33 | 495.12 | 488.96 | 494.61 | 494.43 | 0.99% | 6,061,391 |
| Jan 5, 2026 | 484.41 | 492.04 | 484.25 | 489.77 | 489.59 | 1.27% | 7,574,434 |
| Jan 2, 2026 | 481.85 | 483.95 | 478.38 | 483.63 | 483.46 | 0.64% | 7,021,060 |
| Dec 31, 2025 | 483.65 | 483.81 | 480.36 | 480.57 | 480.40 | -0.62% | 3,441,935 |
| Dec 30, 2025 | 484.62 | 484.67 | 482.82 | 483.59 | 483.42 | -0.21% | 3,042,677 |
| Dec 29, 2025 | 485.89 | 486.91 | 483.75 | 484.59 | 484.41 | -0.50% | 3,390,127 |
| Dec 26, 2025 | 486.84 | 487.62 | 485.73 | 487.03 | 486.85 | - | 2,711,695 |
| Dec 24, 2025 | 484.19 | 487.57 | 483.59 | 487.01 | 486.83 | 0.57% | 1,543,970 |
| Dec 23, 2025 | 482.18 | 485.12 | 482.18 | 484.23 | 484.06 | 0.16% | 3,678,095 |
| Dec 22, 2025 | 481.86 | 484.43 | 481.86 | 483.46 | 483.29 | 0.48% | 4,162,011 |
| Dec 19, 2025 | 480.62 | 482.80 | 480.43 | 481.15 | 480.98 | 0.13% | 6,439,062 |
| Dec 18, 2025 | 482.18 | 484.63 | 479.41 | 480.51 | 479.29 | 0.15% | 6,422,815 |
| Dec 17, 2025 | 482.81 | 484.79 | 479.49 | 479.80 | 478.58 | -0.45% | 6,381,605 |
| Dec 16, 2025 | 484.46 | 485.48 | 480.33 | 481.98 | 480.76 | -0.66% | 5,373,224 |
| Dec 15, 2025 | 487.58 | 487.73 | 483.71 | 485.17 | 483.94 | -0.05% | 4,891,296 |
| Dec 12, 2025 | 488.70 | 489.66 | 484.17 | 485.40 | 484.17 | -0.51% | 7,089,900 |
| Dec 11, 2025 | 482.20 | 488.38 | 481.96 | 487.87 | 486.63 | 1.35% | 6,972,311 |
| Dec 10, 2025 | 476.13 | 482.75 | 475.36 | 481.35 | 480.13 | 1.03% | 5,476,245 |
| Dec 9, 2025 | 478.07 | 480.28 | 476.09 | 476.42 | 475.21 | -0.36% | 4,266,901 |
| Dec 8, 2025 | 480.49 | 480.52 | 476.84 | 478.15 | 476.94 | -0.39% | 4,427,636 |