State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
509.70
-7.00 (-1.35%)
At close: Jun 5, 2026, 4:00 PM EDT
509.00
-0.70 (-0.14%)
After-hours: Jun 5, 2026, 8:00 PM EDT
DIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 517.71 | 517.75 | 508.75 | 509.70 | 509.70 | -1.35% | 6,277,006 |
| Jun 4, 2026 | 513.69 | 517.58 | 512.68 | 516.70 | 516.70 | 1.66% | 5,985,389 |
| Jun 3, 2026 | 511.17 | 512.85 | 507.99 | 508.26 | 508.26 | -1.13% | 3,947,623 |
| Jun 2, 2026 | 509.08 | 514.49 | 508.93 | 514.05 | 514.05 | 0.51% | 4,927,554 |
| Jun 1, 2026 | 509.85 | 511.86 | 508.33 | 511.44 | 511.44 | 0.13% | 4,147,290 |
| May 29, 2026 | 507.90 | 511.31 | 507.20 | 510.78 | 510.78 | 0.74% | 5,265,527 |
| May 28, 2026 | 505.34 | 508.21 | 503.64 | 507.05 | 507.05 | 0.03% | 3,578,278 |
| May 27, 2026 | 505.93 | 508.70 | 505.81 | 506.88 | 506.88 | 0.32% | 4,197,231 |
| May 26, 2026 | 507.57 | 508.24 | 503.97 | 505.25 | 505.25 | -0.17% | 3,824,342 |
| May 22, 2026 | 507.01 | 508.74 | 505.69 | 506.12 | 506.12 | 0.60% | 4,799,562 |
| May 21, 2026 | 498.78 | 504.05 | 497.21 | 503.11 | 503.11 | 0.57% | 6,275,841 |
| May 20, 2026 | 495.87 | 500.93 | 492.49 | 500.24 | 500.24 | 1.27% | 6,114,385 |
| May 19, 2026 | 494.83 | 496.34 | 492.58 | 493.98 | 493.98 | -0.61% | 4,998,859 |
| May 18, 2026 | 495.65 | 497.64 | 493.60 | 497.01 | 497.01 | 0.33% | 5,496,211 |
| May 15, 2026 | 497.32 | 497.74 | 495.08 | 495.37 | 495.37 | -1.08% | 5,300,701 |
| May 14, 2026 | 501.39 | 502.16 | 498.85 | 500.80 | 500.80 | 0.74% | 4,920,475 |
| May 13, 2026 | 496.16 | 497.61 | 494.64 | 497.14 | 497.14 | -0.15% | 3,256,845 |
| May 12, 2026 | 496.51 | 498.41 | 493.19 | 497.89 | 497.89 | 0.16% | 7,445,672 |
| May 11, 2026 | 495.80 | 497.84 | 494.76 | 497.11 | 497.11 | 0.20% | 4,249,103 |
| May 8, 2026 | 498.48 | 498.55 | 494.93 | 496.13 | 496.13 | 0.04% | 3,495,210 |
| May 7, 2026 | 500.51 | 501.20 | 494.77 | 495.91 | 495.91 | -0.63% | 4,490,483 |
| May 6, 2026 | 496.98 | 500.08 | 496.90 | 499.05 | 499.05 | 1.24% | 4,317,279 |
| May 5, 2026 | 491.89 | 493.59 | 490.03 | 492.96 | 492.96 | 0.69% | 3,386,211 |
| May 4, 2026 | 493.50 | 494.33 | 489.00 | 489.56 | 489.56 | -1.10% | 3,310,394 |
| May 1, 2026 | 498.84 | 499.93 | 494.91 | 495.02 | 495.02 | -0.33% | 4,402,582 |
| Apr 30, 2026 | 490.98 | 497.58 | 490.39 | 496.65 | 496.65 | 1.63% | 5,352,282 |
| Apr 29, 2026 | 490.95 | 491.49 | 487.00 | 488.67 | 488.67 | -0.56% | 3,322,302 |
| Apr 28, 2026 | 493.46 | 493.82 | 490.77 | 491.42 | 491.42 | -0.08% | 3,057,137 |
| Apr 27, 2026 | 491.60 | 493.55 | 490.29 | 491.83 | 491.83 | -0.08% | 2,132,060 |
| Apr 24, 2026 | 493.05 | 493.49 | 490.77 | 492.21 | 492.21 | -0.16% | 3,372,258 |
| Apr 23, 2026 | 492.55 | 495.13 | 488.51 | 493.00 | 493.00 | -0.36% | 4,077,321 |
| Apr 22, 2026 | 495.32 | 496.14 | 493.23 | 494.76 | 494.76 | 0.69% | 4,022,387 |
| Apr 21, 2026 | 497.24 | 498.38 | 490.32 | 491.36 | 491.36 | -0.60% | 4,322,233 |
| Apr 20, 2026 | 493.45 | 494.78 | 492.31 | 494.33 | 494.33 | 0.02% | 3,764,008 |
| Apr 17, 2026 | 490.67 | 497.04 | 490.36 | 494.22 | 494.22 | 1.81% | 10,238,744 |
| Apr 16, 2026 | 485.82 | 486.78 | 483.35 | 485.63 | 485.42 | 0.19% | 4,111,479 |
| Apr 15, 2026 | 486.51 | 487.08 | 482.86 | 484.72 | 484.51 | -0.16% | 3,474,538 |
| Apr 14, 2026 | 482.41 | 485.97 | 481.86 | 485.49 | 485.28 | 0.70% | 4,217,886 |
| Apr 13, 2026 | 476.10 | 482.28 | 475.15 | 482.13 | 481.93 | 0.60% | 3,768,673 |
| Apr 10, 2026 | 482.20 | 482.40 | 478.63 | 479.25 | 479.05 | -0.55% | 2,659,020 |
| Apr 9, 2026 | 477.49 | 483.27 | 477.01 | 481.90 | 481.70 | 0.57% | 4,213,669 |
| Apr 8, 2026 | 478.88 | 480.20 | 475.56 | 479.16 | 478.96 | 2.85% | 4,697,522 |
| Apr 7, 2026 | 465.75 | 466.31 | 462.11 | 465.88 | 465.68 | -0.19% | 3,943,164 |
| Apr 6, 2026 | 464.16 | 467.02 | 463.46 | 466.77 | 466.57 | 0.37% | 2,905,316 |
| Apr 2, 2026 | 460.16 | 467.52 | 458.88 | 465.06 | 464.86 | -0.09% | 3,955,899 |
| Apr 1, 2026 | 466.00 | 467.90 | 464.50 | 465.48 | 465.28 | 0.49% | 7,790,319 |
| Mar 31, 2026 | 456.81 | 463.82 | 454.67 | 463.19 | 462.99 | 2.46% | 11,656,260 |
| Mar 30, 2026 | 455.60 | 456.12 | 450.44 | 452.06 | 451.87 | 0.15% | 9,181,633 |
| Mar 27, 2026 | 457.36 | 457.50 | 450.49 | 451.39 | 451.20 | -1.72% | 6,938,536 |
| Mar 26, 2026 | 461.54 | 465.43 | 458.94 | 459.31 | 459.11 | -1.04% | 8,283,970 |