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

NYSEARCA: DIA · Real-Time Price · USD

542.81

+2.38 (0.44%)

At close: Aug 5, 2026, 4:00 PM EDT

543.75

+0.94 (0.17%)

After-hours: Aug 5, 2026, 8:00 PM EDT

DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	543.30	546.75	542.65	542.81	542.81	0.44%	5,081,894
Aug 4, 2026	537.90	542.09	536.00	540.43	540.43	1.73%	6,545,579
Aug 3, 2026	529.55	531.65	528.69	531.22	531.22	1.32%	4,112,497
Jul 31, 2026	524.08	525.61	519.25	524.32	524.32	0.54%	3,880,728
Jul 30, 2026	518.84	521.98	515.87	521.51	521.51	1.18%	3,042,895
Jul 29, 2026	522.46	523.17	514.82	515.41	515.41	-2.18%	6,648,150
Jul 28, 2026	526.19	528.47	523.67	526.89	526.89	1.08%	4,736,871
Jul 27, 2026	524.70	525.34	519.29	521.26	521.26	0.48%	3,240,721
Jul 24, 2026	517.28	520.56	516.27	518.76	518.76	0.48%	3,262,830
Jul 23, 2026	515.07	518.17	514.72	516.26	516.26	-1.00%	3,955,223
Jul 22, 2026	521.63	524.37	521.01	521.47	521.47	-0.01%	3,077,018
Jul 21, 2026	519.63	523.01	518.12	521.51	521.51	0.69%	3,055,352
Jul 20, 2026	522.04	523.40	517.16	517.94	517.94	-0.55%	2,253,571
Jul 17, 2026	519.64	525.36	518.90	520.81	520.81	-0.74%	4,741,258
Jul 16, 2026	526.81	527.93	523.07	524.83	524.68	-0.21%	3,173,322
Jul 15, 2026	525.90	527.73	523.70	525.95	525.80	0.24%	3,246,876
Jul 14, 2026	523.32	526.72	522.56	524.69	524.54	0.04%	3,664,023
Jul 13, 2026	525.84	527.86	522.90	524.47	524.32	-0.25%	2,723,754
Jul 10, 2026	525.64	526.47	521.74	525.78	525.63	0.30%	3,469,449
Jul 9, 2026	523.65	525.15	522.14	524.19	524.04	0.27%	3,056,449
Jul 8, 2026	523.34	524.46	520.03	522.77	522.62	-1.07%	3,574,981
Jul 7, 2026	532.51	532.54	527.11	528.45	528.30	-0.31%	4,489,168
Jul 6, 2026	528.72	530.09	525.85	530.09	529.94	0.42%	3,236,864
Jul 2, 2026	525.49	528.26	523.73	527.88	527.73	1.05%	3,536,644
Jul 1, 2026	521.43	526.72	519.62	522.40	522.25	-	3,438,379
Jun 30, 2026	522.35	523.14	519.59	522.39	522.24	0.14%	3,607,943
Jun 29, 2026	520.63	522.98	519.40	521.68	521.53	0.76%	5,733,423
Jun 26, 2026	517.00	521.28	516.10	517.75	517.60	-0.29%	3,823,618
Jun 25, 2026	521.19	526.57	518.55	519.26	519.11	0.14%	5,379,836
Jun 24, 2026	516.19	522.43	516.01	518.52	518.37	0.37%	4,395,936
Jun 23, 2026	514.68	518.72	512.97	516.62	516.47	-0.09%	5,039,189
Jun 22, 2026	516.84	518.91	515.99	517.08	516.93	0.30%	6,552,163
Jun 18, 2026	518.43	519.52	515.43	515.52	515.37	0.12%	7,134,373
Jun 17, 2026	521.26	524.17	515.30	516.30	514.75	-0.99%	6,563,468
Jun 16, 2026	520.32	523.30	520.06	521.44	519.87	0.58%	4,812,555
Jun 15, 2026	519.23	520.84	517.87	518.44	516.88	1.05%	5,379,359
Jun 12, 2026	512.89	515.30	509.48	513.06	511.52	0.73%	8,384,505
Jun 11, 2026	503.19	510.76	501.57	509.36	507.83	1.82%	6,353,938
Jun 10, 2026	507.49	508.74	500.10	500.25	498.75	-1.80%	5,153,353
Jun 9, 2026	511.48	513.54	503.08	509.41	507.88	0.10%	6,249,368
Jun 8, 2026	510.77	513.76	508.32	508.91	507.38	-0.15%	4,825,656
Jun 5, 2026	517.71	517.75	508.75	509.70	508.17	-1.35%	6,610,717
Jun 4, 2026	513.69	517.58	512.68	516.70	515.15	1.66%	6,390,701
Jun 3, 2026	511.17	512.85	507.99	508.26	506.73	-1.13%	4,098,010
Jun 2, 2026	509.08	514.49	508.93	514.05	512.51	0.51%	5,078,013
Jun 1, 2026	509.85	511.86	508.33	511.44	509.90	0.13%	4,424,845
May 29, 2026	507.90	511.31	507.20	510.78	509.25	0.74%	5,346,659
May 28, 2026	505.34	508.21	503.64	507.05	505.53	0.03%	3,716,022
May 27, 2026	505.93	508.70	505.81	506.88	505.36	0.32%	4,247,835
May 26, 2026	507.57	508.24	503.97	505.25	503.73	-0.17%	3,897,759