State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
515.88
-1.28 (-0.25%)
At close: Sep 18, 2026, 4:00 PM EDT
516.15
+0.27 (0.05%)
After-hours: Sep 18, 2026, 8:00 PM EDT
DIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 529.55 | 531.65 | 528.69 | 531.22 | 529.56 | 1.32% | 4,328,031 |
| Jul 31, 2026 | 524.08 | 525.61 | 519.25 | 524.32 | 522.68 | 0.54% | 3,981,072 |
| Jul 30, 2026 | 518.84 | 521.98 | 515.87 | 521.51 | 519.88 | 1.18% | 3,225,305 |
| Jul 29, 2026 | 522.46 | 523.17 | 514.82 | 515.41 | 513.80 | -2.18% | 7,369,396 |
| Jul 28, 2026 | 526.19 | 528.47 | 523.67 | 526.89 | 525.24 | 1.08% | 5,157,908 |
| Jul 27, 2026 | 524.70 | 525.34 | 519.29 | 521.26 | 519.63 | 0.48% | 3,355,180 |
| Jul 24, 2026 | 517.28 | 520.56 | 516.27 | 518.76 | 517.14 | 0.48% | 3,328,437 |
| Jul 23, 2026 | 515.07 | 518.17 | 514.72 | 516.26 | 514.65 | -1.00% | 4,305,149 |
| Jul 22, 2026 | 521.63 | 524.37 | 521.01 | 521.47 | 519.84 | -0.01% | 3,204,054 |
| Jul 21, 2026 | 519.63 | 523.01 | 518.12 | 521.51 | 519.88 | 0.69% | 3,240,689 |
| Jul 20, 2026 | 522.04 | 523.40 | 517.16 | 517.94 | 516.32 | -0.55% | 2,336,645 |
| Jul 17, 2026 | 519.64 | 525.36 | 518.90 | 520.81 | 519.18 | -0.74% | 4,741,258 |
| Jul 16, 2026 | 526.81 | 527.93 | 523.07 | 524.83 | 523.04 | -0.21% | 3,173,322 |
| Jul 15, 2026 | 525.90 | 527.73 | 523.70 | 525.95 | 524.16 | 0.24% | 3,246,876 |
| Jul 14, 2026 | 523.32 | 526.72 | 522.56 | 524.69 | 522.90 | 0.04% | 3,664,023 |
| Jul 13, 2026 | 525.84 | 527.86 | 522.90 | 524.47 | 522.68 | -0.25% | 2,723,754 |
| Jul 10, 2026 | 525.64 | 526.47 | 521.74 | 525.78 | 523.99 | 0.30% | 3,469,449 |