State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEARCA: DIA · Real-Time Price · USD

524.83

-1.12 (-0.21%)

At close: Jul 16, 2026, 4:00 PM EDT

524.00

-0.83 (-0.16%)

After-hours: Jul 16, 2026, 7:34 PM EDT

DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	526.81	527.93	523.07	524.83	524.83	-0.21%	3,063,113
Jul 15, 2026	525.90	527.73	523.70	525.95	525.95	0.24%	3,100,322
Jul 14, 2026	523.32	526.72	522.56	524.69	524.69	0.04%	3,597,948
Jul 13, 2026	525.84	527.86	522.90	524.47	524.47	-0.25%	2,652,434
Jul 10, 2026	525.64	526.47	521.74	525.78	525.78	0.30%	3,254,634
Jul 9, 2026	523.65	525.15	522.14	524.19	524.19	0.27%	2,864,254
Jul 8, 2026	523.34	524.46	520.03	522.77	522.77	-1.07%	3,524,699
Jul 7, 2026	532.51	532.54	527.11	528.45	528.45	-0.31%	4,230,844
Jul 6, 2026	528.72	530.09	525.85	530.09	530.09	0.42%	2,954,766
Jul 2, 2026	525.49	528.26	523.73	527.88	527.88	1.05%	3,190,594
Jul 1, 2026	521.43	526.72	519.62	522.40	522.40	-	3,335,668
Jun 30, 2026	522.35	523.14	519.59	522.39	522.39	0.14%	2,905,301
Jun 29, 2026	520.63	522.98	519.40	521.68	521.68	0.76%	5,660,918
Jun 26, 2026	517.00	521.28	516.10	517.75	517.75	-0.29%	3,614,314
Jun 25, 2026	521.19	526.57	518.55	519.26	519.26	0.14%	5,379,836
Jun 24, 2026	516.19	522.43	516.01	518.52	518.52	0.37%	4,395,936
Jun 23, 2026	514.68	518.72	512.97	516.62	516.62	-0.09%	5,039,189
Jun 22, 2026	516.84	518.91	515.99	517.08	517.08	0.30%	6,552,163
Jun 18, 2026	518.43	519.52	515.43	515.52	515.52	0.12%	7,134,373
Jun 17, 2026	521.26	524.17	515.30	516.30	514.89	-0.99%	6,563,468
Jun 16, 2026	520.32	523.30	520.06	521.44	520.02	0.58%	4,812,555
Jun 15, 2026	519.23	520.84	517.87	518.44	517.03	1.05%	5,379,359
Jun 12, 2026	512.89	515.30	509.48	513.06	511.66	0.73%	8,384,505
Jun 11, 2026	503.19	510.76	501.57	509.36	507.97	1.82%	6,353,938
Jun 10, 2026	507.49	508.74	500.10	500.25	498.89	-1.80%	5,153,353
Jun 9, 2026	511.48	513.54	503.08	509.41	508.02	0.10%	6,249,368
Jun 8, 2026	510.77	513.76	508.32	508.91	507.52	-0.15%	4,825,656
Jun 5, 2026	517.71	517.75	508.75	509.70	508.31	-1.35%	6,610,717
Jun 4, 2026	513.69	517.58	512.68	516.70	515.29	1.66%	6,390,701
Jun 3, 2026	511.17	512.85	507.99	508.26	506.88	-1.13%	4,098,010
Jun 2, 2026	509.08	514.49	508.93	514.05	512.65	0.51%	5,078,013
Jun 1, 2026	509.85	511.86	508.33	511.44	510.05	0.13%	4,424,845
May 29, 2026	507.90	511.31	507.20	510.78	509.39	0.74%	5,346,659
May 28, 2026	505.34	508.21	503.64	507.05	505.67	0.03%	3,716,022
May 27, 2026	505.93	508.70	505.81	506.88	505.50	0.32%	4,247,835
May 26, 2026	507.57	508.24	503.97	505.25	503.87	-0.17%	3,897,759
May 22, 2026	507.01	508.74	505.69	506.12	504.74	0.60%	5,176,149
May 21, 2026	498.78	504.05	497.21	503.11	501.74	0.57%	6,575,983
May 20, 2026	495.87	500.93	492.49	500.24	498.88	1.27%	6,516,124
May 19, 2026	494.83	496.34	492.58	493.98	492.64	-0.61%	5,361,298
May 18, 2026	495.65	497.64	493.60	497.01	495.66	0.33%	5,496,211
May 15, 2026	497.32	497.74	495.08	495.37	494.02	-1.03%	5,300,701
May 14, 2026	501.39	502.16	498.85	500.80	499.16	0.74%	4,920,475
May 13, 2026	496.16	497.61	494.64	497.14	495.51	-0.15%	3,256,845
May 12, 2026	496.51	498.41	493.19	497.89	496.26	0.16%	7,445,672
May 11, 2026	495.80	497.84	494.76	497.11	495.48	0.20%	4,249,103
May 8, 2026	498.48	498.55	494.93	496.13	494.51	0.04%	3,495,210
May 7, 2026	500.51	501.20	494.77	495.91	494.29	-0.63%	4,490,483
May 6, 2026	496.98	500.08	496.90	499.05	497.42	1.24%	4,317,279
May 5, 2026	491.89	493.59	490.03	492.96	491.35	0.69%	3,386,211