State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
535.06
-0.16 (-0.03%)
At close: Aug 28, 2026, 4:00 PM EDT
535.55
+0.49 (0.09%)
After-hours: Aug 28, 2026, 8:00 PM EDT
DIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 536.53 | 537.73 | 534.40 | 535.06 | 535.06 | -0.03% | 2,541,017 |
| Aug 27, 2026 | 533.56 | 536.63 | 532.92 | 535.22 | 535.22 | 0.19% | 2,256,804 |
| Aug 26, 2026 | 535.34 | 535.95 | 533.31 | 534.23 | 534.23 | -0.19% | 1,694,044 |
| Aug 25, 2026 | 536.37 | 536.52 | 533.19 | 535.24 | 535.24 | 0.30% | 2,357,404 |
| Aug 24, 2026 | 531.83 | 534.48 | 531.83 | 533.65 | 533.65 | 0.27% | 4,280,875 |
| Aug 21, 2026 | 530.03 | 532.91 | 529.43 | 532.22 | 532.22 | 0.98% | 3,036,554 |
| Aug 20, 2026 | 530.35 | 531.78 | 527.20 | 527.51 | 527.07 | -1.27% | 2,868,510 |
| Aug 19, 2026 | 535.33 | 536.68 | 533.58 | 534.27 | 533.83 | 0.26% | 3,062,663 |
| Aug 18, 2026 | 533.38 | 534.26 | 532.02 | 532.91 | 532.47 | -0.24% | 3,825,717 |
| Aug 17, 2026 | 534.50 | 535.98 | 533.49 | 534.19 | 533.75 | -0.49% | 2,668,110 |
| Aug 14, 2026 | 537.41 | 538.28 | 536.20 | 536.80 | 536.36 | -0.21% | 2,089,126 |
| Aug 13, 2026 | 538.70 | 539.97 | 535.69 | 537.91 | 537.46 | 0.14% | 2,033,071 |
| Aug 12, 2026 | 539.01 | 539.19 | 536.86 | 537.15 | 536.70 | -0.02% | 3,167,554 |
| Aug 11, 2026 | 539.91 | 541.72 | 536.91 | 537.28 | 536.83 | -0.32% | 2,826,808 |
| Aug 10, 2026 | 538.70 | 540.02 | 537.88 | 538.99 | 538.54 | -0.12% | 3,408,907 |
| Aug 7, 2026 | 538.71 | 540.22 | 537.43 | 539.62 | 539.17 | 0.27% | 2,230,137 |
| Aug 6, 2026 | 543.80 | 544.57 | 537.69 | 538.19 | 537.74 | -0.85% | 3,651,834 |
| Aug 5, 2026 | 543.30 | 546.75 | 542.65 | 542.81 | 542.36 | 0.44% | 5,256,729 |
| Aug 4, 2026 | 537.90 | 542.09 | 536.00 | 540.43 | 539.98 | 1.73% | 6,705,370 |
| Aug 3, 2026 | 529.55 | 531.65 | 528.69 | 531.22 | 530.78 | 1.32% | 4,328,031 |
| Jul 31, 2026 | 524.08 | 525.61 | 519.25 | 524.32 | 523.89 | 0.54% | 3,981,072 |
| Jul 30, 2026 | 518.84 | 521.98 | 515.87 | 521.51 | 521.08 | 1.18% | 3,225,305 |
| Jul 29, 2026 | 522.46 | 523.17 | 514.82 | 515.41 | 514.98 | -2.18% | 7,369,396 |
| Jul 28, 2026 | 526.19 | 528.47 | 523.67 | 526.89 | 526.45 | 1.08% | 5,157,908 |
| Jul 27, 2026 | 524.70 | 525.34 | 519.29 | 521.26 | 520.83 | 0.48% | 3,355,180 |
| Jul 24, 2026 | 517.28 | 520.56 | 516.27 | 518.76 | 518.33 | 0.48% | 3,328,437 |
| Jul 23, 2026 | 515.07 | 518.17 | 514.72 | 516.26 | 515.83 | -1.00% | 4,305,149 |
| Jul 22, 2026 | 521.63 | 524.37 | 521.01 | 521.47 | 521.04 | -0.01% | 3,204,054 |
| Jul 21, 2026 | 519.63 | 523.01 | 518.12 | 521.51 | 521.08 | 0.69% | 3,240,689 |
| Jul 20, 2026 | 522.04 | 523.40 | 517.16 | 517.94 | 517.51 | -0.55% | 2,336,645 |
| Jul 17, 2026 | 519.64 | 525.36 | 518.90 | 520.81 | 520.38 | -0.74% | 4,741,258 |
| Jul 16, 2026 | 526.81 | 527.93 | 523.07 | 524.83 | 524.25 | -0.21% | 3,173,322 |
| Jul 15, 2026 | 525.90 | 527.73 | 523.70 | 525.95 | 525.37 | 0.24% | 3,246,876 |
| Jul 14, 2026 | 523.32 | 526.72 | 522.56 | 524.69 | 524.11 | 0.04% | 3,664,023 |
| Jul 13, 2026 | 525.84 | 527.86 | 522.90 | 524.47 | 523.89 | -0.25% | 2,723,754 |
| Jul 10, 2026 | 525.64 | 526.47 | 521.74 | 525.78 | 525.20 | 0.30% | 3,469,449 |
| Jul 9, 2026 | 523.65 | 525.15 | 522.14 | 524.19 | 523.61 | 0.27% | 3,056,449 |
| Jul 8, 2026 | 523.34 | 524.46 | 520.03 | 522.77 | 522.19 | -1.07% | 3,574,981 |
| Jul 7, 2026 | 532.51 | 532.54 | 527.11 | 528.45 | 527.86 | -0.31% | 4,489,168 |
| Jul 6, 2026 | 528.72 | 530.09 | 525.85 | 530.09 | 529.50 | 0.42% | 3,236,864 |
| Jul 2, 2026 | 525.49 | 528.26 | 523.73 | 527.88 | 527.29 | 1.05% | 3,536,644 |
| Jul 1, 2026 | 521.43 | 526.72 | 519.62 | 522.40 | 521.82 | - | 3,438,379 |
| Jun 30, 2026 | 522.35 | 523.14 | 519.59 | 522.39 | 521.81 | 0.14% | 3,607,943 |
| Jun 29, 2026 | 520.63 | 522.98 | 519.40 | 521.68 | 521.10 | 0.76% | 5,733,423 |
| Jun 26, 2026 | 517.00 | 521.28 | 516.10 | 517.75 | 517.17 | -0.29% | 3,823,618 |
| Jun 25, 2026 | 521.19 | 526.57 | 518.55 | 519.26 | 518.68 | 0.14% | 5,379,836 |
| Jun 24, 2026 | 516.19 | 522.43 | 516.01 | 518.52 | 517.94 | 0.37% | 4,395,936 |
| Jun 23, 2026 | 514.68 | 518.72 | 512.97 | 516.62 | 516.05 | -0.09% | 5,039,189 |
| Jun 22, 2026 | 516.84 | 518.91 | 515.99 | 517.08 | 516.51 | 0.30% | 6,552,163 |
| Jun 18, 2026 | 518.43 | 519.52 | 515.43 | 515.52 | 514.95 | 0.12% | 7,134,373 |