State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
516.21
-1.70 (-0.33%)
At close: Oct 13, 2026, 4:00 PM
516.14
-0.07 (-0.01%)
After-hours: Oct 13, 2026, 6:05 PM EDT
DIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 522.73 | 522.78 | 515.24 | 516.21 | 516.21 | -0.33% | 3,387,554 |
| Oct 12, 2026 | 516.42 | 518.58 | 516.42 | 517.91 | 517.91 | 0.35% | 2,702,098 |
| Oct 9, 2026 | 511.79 | 517.03 | 511.67 | 516.11 | 516.11 | 0.87% | 2,622,387 |
| Oct 8, 2026 | 509.01 | 511.77 | 508.66 | 511.65 | 511.65 | 0.12% | 3,723,807 |
| Oct 7, 2026 | 510.47 | 511.86 | 508.46 | 511.02 | 511.02 | -0.69% | 4,094,799 |
| Oct 6, 2026 | 514.32 | 515.99 | 513.49 | 514.56 | 514.56 | 0.48% | 2,790,361 |
| Oct 5, 2026 | 510.37 | 513.28 | 507.84 | 512.11 | 512.11 | 0.20% | 3,075,585 |
| Oct 2, 2026 | 512.54 | 513.06 | 508.69 | 511.10 | 511.10 | 0.49% | 3,706,196 |
| Oct 1, 2026 | 509.37 | 510.95 | 504.70 | 508.62 | 508.62 | 0.01% | 4,292,286 |
| Sep 30, 2026 | 513.99 | 514.16 | 508.34 | 508.55 | 508.55 | -0.84% | 2,566,397 |
| Sep 29, 2026 | 513.79 | 514.26 | 510.46 | 512.88 | 512.88 | -0.22% | 2,547,608 |
| Sep 28, 2026 | 514.29 | 517.04 | 513.30 | 514.02 | 514.02 | -0.67% | 2,362,971 |
| Sep 25, 2026 | 514.00 | 517.92 | 512.59 | 517.49 | 517.49 | 0.94% | 2,708,388 |
| Sep 24, 2026 | 512.85 | 514.14 | 510.42 | 512.68 | 512.68 | -0.31% | 2,623,569 |
| Sep 23, 2026 | 516.02 | 517.66 | 513.95 | 514.30 | 514.30 | -0.71% | 3,796,382 |
| Sep 22, 2026 | 522.48 | 522.55 | 516.51 | 518.00 | 518.00 | -0.34% | 3,259,904 |
| Sep 21, 2026 | 520.03 | 520.52 | 516.76 | 519.78 | 519.78 | 0.76% | 2,897,199 |
| Sep 18, 2026 | 516.52 | 517.08 | 514.15 | 515.88 | 515.88 | -0.25% | 2,689,991 |
| Sep 17, 2026 | 520.49 | 520.67 | 516.55 | 518.35 | 517.16 | 0.61% | 4,206,584 |
| Sep 16, 2026 | 521.90 | 522.30 | 512.29 | 515.22 | 514.03 | -1.15% | 5,678,676 |
| Sep 15, 2026 | 523.18 | 523.64 | 519.21 | 521.23 | 520.03 | -0.62% | 3,227,139 |
| Sep 14, 2026 | 524.54 | 526.79 | 523.10 | 524.49 | 523.28 | -0.25% | 2,702,182 |
| Sep 11, 2026 | 525.37 | 527.36 | 524.29 | 525.79 | 524.58 | 0.97% | 3,437,463 |
| Sep 10, 2026 | 522.29 | 523.02 | 519.80 | 520.75 | 519.55 | -0.63% | 4,750,332 |
| Sep 9, 2026 | 525.64 | 525.74 | 523.25 | 524.07 | 522.86 | -0.75% | 3,784,538 |
| Sep 8, 2026 | 530.22 | 530.39 | 527.35 | 528.03 | 526.82 | -1.13% | 3,649,741 |
| Sep 4, 2026 | 535.13 | 536.37 | 532.93 | 534.08 | 532.85 | -0.53% | 2,325,722 |
| Sep 3, 2026 | 534.04 | 537.62 | 532.94 | 536.93 | 535.69 | 1.19% | 4,808,368 |
| Sep 2, 2026 | 529.51 | 532.17 | 529.24 | 530.62 | 529.40 | 0.54% | 3,114,797 |
| Sep 1, 2026 | 528.67 | 531.65 | 526.84 | 527.75 | 526.54 | -0.72% | 3,190,633 |
| Aug 31, 2026 | 533.56 | 533.56 | 530.78 | 531.57 | 530.35 | -0.65% | 1,746,083 |
| Aug 28, 2026 | 536.53 | 537.73 | 534.40 | 535.06 | 533.83 | -0.03% | 2,655,557 |
| Aug 27, 2026 | 533.56 | 536.63 | 532.92 | 535.22 | 533.99 | 0.19% | 2,508,817 |
| Aug 26, 2026 | 535.34 | 535.95 | 533.31 | 534.23 | 533.00 | -0.19% | 1,761,334 |
| Aug 25, 2026 | 536.37 | 536.52 | 533.19 | 535.24 | 534.01 | 0.30% | 2,444,451 |
| Aug 24, 2026 | 531.83 | 534.48 | 531.83 | 533.65 | 532.42 | 0.27% | 4,593,526 |
| Aug 21, 2026 | 530.03 | 532.91 | 529.43 | 532.22 | 531.00 | 0.98% | 3,036,554 |
| Aug 20, 2026 | 530.35 | 531.78 | 527.20 | 527.51 | 525.86 | -1.27% | 2,868,510 |
| Aug 19, 2026 | 535.33 | 536.68 | 533.58 | 534.27 | 532.60 | 0.26% | 3,062,663 |
| Aug 18, 2026 | 533.38 | 534.26 | 532.02 | 532.91 | 531.24 | -0.24% | 3,825,717 |
| Aug 17, 2026 | 534.50 | 535.98 | 533.49 | 534.19 | 532.52 | -0.49% | 2,668,110 |
| Aug 14, 2026 | 537.41 | 538.28 | 536.20 | 536.80 | 535.12 | -0.21% | 2,089,126 |
| Aug 13, 2026 | 538.70 | 539.97 | 535.69 | 537.91 | 536.23 | 0.14% | 2,033,071 |
| Aug 12, 2026 | 539.01 | 539.19 | 536.86 | 537.15 | 535.47 | -0.02% | 3,167,554 |
| Aug 11, 2026 | 539.91 | 541.72 | 536.91 | 537.28 | 535.60 | -0.32% | 2,826,808 |
| Aug 10, 2026 | 538.70 | 540.02 | 537.88 | 538.99 | 537.30 | -0.12% | 3,408,907 |
| Aug 7, 2026 | 538.71 | 540.22 | 537.43 | 539.62 | 537.93 | 0.27% | 2,230,137 |
| Aug 6, 2026 | 543.80 | 544.57 | 537.69 | 538.19 | 536.51 | -0.85% | 3,651,834 |
| Aug 5, 2026 | 543.30 | 546.75 | 542.65 | 542.81 | 541.11 | 0.44% | 5,256,729 |
| Aug 4, 2026 | 537.90 | 542.09 | 536.00 | 540.43 | 538.74 | 1.73% | 6,705,370 |