State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEARCA: DIA · Real-Time Price · USD
517.06
-2.28 (-0.44%)
At close: Nov 3, 2026, 4:00 PM
515.54
-1.52 (-0.29%)
After-hours: Nov 3, 2026, 7:53 PM EST
DIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 517.06 | 518.36 | 515.32 | 517.06 | 517.06 | -0.44% | 3,177,824 |
| Nov 2, 2026 | 520.89 | 523.68 | 519.19 | 519.34 | 519.34 | 0.43% | 3,406,370 |
| Oct 30, 2026 | 521.85 | 522.02 | 515.01 | 517.13 | 517.13 | -1.07% | 4,871,953 |
| Oct 29, 2026 | 522.96 | 523.46 | 520.80 | 522.73 | 522.73 | -0.37% | 2,973,848 |
| Oct 28, 2026 | 522.98 | 525.77 | 522.80 | 524.68 | 524.68 | 0.27% | 2,823,905 |
| Oct 27, 2026 | 523.14 | 524.26 | 521.72 | 523.28 | 523.28 | 0.06% | 2,716,227 |
| Oct 26, 2026 | 523.89 | 525.61 | 521.94 | 522.97 | 522.97 | 0.31% | 2,338,671 |
| Oct 23, 2026 | 522.74 | 523.70 | 519.88 | 521.37 | 521.37 | -1.24% | 3,021,432 |
| Oct 22, 2026 | 525.36 | 528.45 | 524.29 | 527.89 | 527.89 | 0.04% | 2,713,675 |
| Oct 21, 2026 | 526.83 | 527.79 | 523.15 | 527.70 | 527.70 | 0.64% | 2,679,447 |
| Oct 20, 2026 | 519.07 | 526.17 | 518.46 | 524.36 | 524.36 | 1.05% | 3,614,065 |
| Oct 19, 2026 | 518.40 | 520.52 | 517.75 | 518.92 | 518.92 | -0.03% | 2,506,054 |
| Oct 16, 2026 | 522.87 | 525.09 | 517.65 | 519.10 | 519.10 | -0.38% | 5,370,712 |
| Oct 15, 2026 | 518.00 | 521.86 | 516.17 | 521.18 | 521.07 | 1.08% | 3,687,914 |
| Oct 14, 2026 | 515.39 | 518.19 | 512.96 | 515.63 | 515.52 | -0.11% | 3,796,285 |
| Oct 13, 2026 | 522.74 | 522.81 | 515.24 | 516.21 | 516.10 | -0.33% | 3,387,553 |
| Oct 12, 2026 | 516.42 | 518.58 | 516.42 | 517.91 | 517.80 | 0.35% | 2,909,687 |
| Oct 9, 2026 | 511.79 | 517.03 | 511.67 | 516.11 | 516.00 | 0.87% | 2,726,688 |
| Oct 8, 2026 | 509.01 | 511.77 | 508.66 | 511.65 | 511.54 | 0.12% | 4,001,123 |
| Oct 7, 2026 | 510.47 | 511.86 | 508.46 | 511.02 | 510.91 | -0.69% | 4,445,055 |
| Oct 6, 2026 | 514.32 | 515.99 | 513.49 | 514.56 | 514.45 | 0.48% | 2,880,979 |
| Oct 5, 2026 | 510.37 | 513.28 | 507.84 | 512.11 | 512.00 | 0.20% | 3,225,616 |
| Oct 2, 2026 | 512.54 | 513.06 | 508.69 | 511.10 | 510.99 | 0.49% | 3,977,225 |
| Oct 1, 2026 | 509.37 | 510.95 | 504.70 | 508.62 | 508.51 | 0.01% | 4,413,745 |
| Sep 30, 2026 | 513.99 | 514.16 | 508.34 | 508.55 | 508.44 | -0.84% | 2,695,336 |
| Sep 29, 2026 | 513.79 | 514.26 | 510.46 | 512.88 | 512.77 | -0.22% | 2,575,014 |
| Sep 28, 2026 | 514.29 | 517.04 | 513.30 | 514.02 | 513.91 | -0.67% | 2,443,765 |
| Sep 25, 2026 | 514.00 | 517.92 | 512.59 | 517.49 | 517.38 | 0.94% | 2,789,652 |
| Sep 24, 2026 | 512.85 | 514.14 | 510.42 | 512.68 | 512.57 | -0.32% | 2,770,737 |
| Sep 23, 2026 | 516.02 | 517.66 | 513.95 | 514.30 | 514.19 | -0.71% | 4,171,459 |
| Sep 22, 2026 | 522.48 | 522.55 | 516.51 | 518.00 | 517.89 | -0.34% | 3,377,555 |
| Sep 21, 2026 | 520.03 | 520.52 | 516.76 | 519.78 | 519.67 | 0.76% | 3,087,942 |
| Sep 18, 2026 | 516.52 | 517.08 | 514.15 | 515.88 | 515.77 | -0.25% | 2,689,991 |
| Sep 17, 2026 | 520.49 | 520.67 | 516.55 | 518.35 | 517.04 | 0.61% | 4,206,584 |
| Sep 16, 2026 | 521.90 | 522.30 | 512.29 | 515.22 | 513.92 | -1.15% | 5,678,676 |
| Sep 15, 2026 | 523.18 | 523.64 | 519.21 | 521.23 | 519.91 | -0.62% | 3,227,139 |
| Sep 14, 2026 | 524.54 | 526.79 | 523.10 | 524.49 | 523.17 | -0.25% | 2,702,182 |
| Sep 11, 2026 | 525.37 | 527.36 | 524.29 | 525.79 | 524.46 | 0.97% | 3,437,463 |
| Sep 10, 2026 | 522.29 | 523.02 | 519.80 | 520.75 | 519.44 | -0.63% | 4,750,332 |
| Sep 9, 2026 | 525.64 | 525.74 | 523.25 | 524.07 | 522.75 | -0.75% | 3,784,538 |
| Sep 8, 2026 | 530.22 | 530.39 | 527.35 | 528.03 | 526.70 | -1.13% | 3,649,741 |
| Sep 4, 2026 | 535.13 | 536.37 | 532.93 | 534.08 | 532.73 | -0.53% | 2,325,722 |
| Sep 3, 2026 | 534.04 | 537.62 | 532.94 | 536.93 | 535.57 | 1.19% | 4,808,368 |
| Sep 2, 2026 | 529.51 | 532.17 | 529.24 | 530.62 | 529.28 | 0.54% | 3,114,797 |
| Sep 1, 2026 | 528.67 | 531.65 | 526.84 | 527.75 | 526.42 | -0.72% | 3,190,633 |
| Aug 31, 2026 | 533.56 | 533.56 | 530.78 | 531.57 | 530.23 | -0.65% | 1,746,083 |
| Aug 28, 2026 | 536.53 | 537.73 | 534.40 | 535.06 | 533.71 | -0.03% | 2,655,557 |
| Aug 27, 2026 | 533.56 | 536.63 | 532.92 | 535.22 | 533.87 | 0.19% | 2,508,817 |
| Aug 26, 2026 | 535.34 | 535.95 | 533.31 | 534.23 | 532.88 | -0.19% | 1,761,334 |
| Aug 25, 2026 | 536.37 | 536.52 | 533.19 | 535.24 | 533.89 | 0.30% | 2,444,451 |