SPDR Dow Jones Industrial Average ETF DIA
NYSEArca
$508.55-4.33 (-0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $508.55 | -0.84% | $513.99 | $514.16 | $508.34 | 2.68M |
| 2026-09-29 | $512.88 | -0.22% | $513.79 | $514.26 | $510.46 | 2.57M |
| 2026-09-28 | $514.02 | -0.67% | $514.29 | $517.04 | $513.30 | 2.43M |
| 2026-09-25 | $517.49 | +0.94% | $514.00 | $517.92 | $512.59 | 2.79M |
| 2026-09-24 | $512.68 | -0.31% | $512.85 | $514.14 | $510.42 | 2.76M |
| 2026-09-23 | $514.30 | -0.71% | $516.02 | $517.66 | $513.95 | 4.17M |
| 2026-09-22 | $518.00 | -0.34% | $522.48 | $522.55 | $516.51 | 3.37M |
| 2026-09-21 | $519.78 | +0.76% | $520.03 | $520.52 | $516.76 | 3.08M |
| 2026-09-18 | $515.88 | -0.48% | $516.52 | $517.08 | $514.15 | 2.69M |
| 2026-09-17 | $518.35 | +0.61% | $520.49 | $520.67 | $516.55 | 4.20M |
| 2026-09-16 | $515.22 | -1.15% | $521.90 | $522.30 | $512.29 | 5.68M |
| 2026-09-15 | $521.23 | -0.62% | $523.18 | $523.64 | $519.21 | 3.23M |
| 2026-09-14 | $524.49 | -0.25% | $524.54 | $526.79 | $523.10 | 2.70M |
| 2026-09-11 | $525.79 | +0.97% | $525.37 | $527.36 | $524.29 | 3.44M |
| 2026-09-10 | $520.75 | -0.63% | $522.29 | $523.02 | $519.80 | 4.75M |
| 2026-09-09 | $524.07 | -0.75% | $525.64 | $525.74 | $523.25 | 3.78M |
| 2026-09-08 | $528.03 | -1.13% | $530.22 | $530.39 | $527.35 | 3.64M |
| 2026-09-04 | $534.08 | -0.53% | $535.13 | $536.37 | $532.93 | 2.32M |
| 2026-09-03 | $536.93 | +1.19% | $534.04 | $537.62 | $532.94 | 4.81M |
| 2026-09-02 | $530.62 | +0.54% | $529.51 | $532.17 | $529.24 | 3.11M |
| 2026-09-01 | $527.75 | -0.72% | $528.67 | $531.65 | $526.84 | 3.19M |
| 2026-08-31 | $531.57 | -0.65% | $533.56 | $533.56 | $530.78 | 1.74M |
| 2026-08-28 | $535.06 | -0.03% | $536.53 | $537.73 | $534.40 | 2.66M |
| 2026-08-27 | $535.22 | +0.19% | $533.56 | $536.63 | $532.92 | 2.50M |
| 2026-08-26 | $534.23 | -0.19% | $535.34 | $535.95 | $533.31 | 1.76M |
| 2026-08-25 | $535.24 | +0.30% | $536.37 | $536.52 | $533.19 | 2.44M |
| 2026-08-24 | $533.65 | +0.27% | $531.83 | $534.48 | $531.83 | 4.59M |
| 2026-08-21 | $532.22 | +0.89% | $530.03 | $532.91 | $529.43 | 3.03M |
| 2026-08-20 | $527.51 | -1.27% | $530.35 | $531.78 | $527.20 | 2.87M |
| 2026-08-19 | $534.27 | +0.26% | $535.33 | $536.68 | $533.58 | 3.06M |
| 2026-08-18 | $532.91 | -0.24% | $533.38 | $534.26 | $532.02 | 3.83M |
| 2026-08-17 | $534.19 | -0.49% | $534.50 | $535.98 | $533.49 | 2.67M |
| 2026-08-14 | $536.80 | -0.21% | $537.41 | $538.28 | $536.20 | 2.09M |
| 2026-08-13 | $537.91 | +0.14% | $538.70 | $539.97 | $535.69 | 2.03M |
| 2026-08-12 | $537.15 | -0.02% | $539.01 | $539.19 | $536.86 | 3.17M |
| 2026-08-11 | $537.28 | -0.32% | $539.91 | $541.72 | $536.91 | 2.83M |
| 2026-08-10 | $538.99 | -0.12% | $538.70 | $540.02 | $537.88 | 3.41M |
| 2026-08-07 | $539.62 | +0.27% | $538.71 | $540.22 | $537.43 | 2.23M |
| 2026-08-06 | $538.19 | -0.85% | $543.80 | $544.57 | $537.69 | 3.65M |
| 2026-08-05 | $542.81 | +0.44% | $543.30 | $546.75 | $542.65 | 5.26M |
| 2026-08-04 | $540.43 | +1.73% | $537.90 | $542.09 | $536.00 | 6.71M |
| 2026-08-03 | $531.22 | +1.32% | $529.55 | $531.65 | $528.69 | 4.33M |
| 2026-07-31 | $524.32 | +0.54% | $524.08 | $525.61 | $519.25 | 3.98M |
| 2026-07-30 | $521.51 | +1.18% | $518.84 | $521.98 | $515.87 | 3.23M |
| 2026-07-29 | $515.41 | -2.18% | $522.46 | $523.17 | $514.82 | 7.37M |
| 2026-07-28 | $526.89 | +1.08% | $526.19 | $528.47 | $523.67 | 5.16M |
| 2026-07-27 | $521.26 | +0.48% | $524.70 | $525.34 | $519.29 | 3.36M |
| 2026-07-24 | $518.76 | +0.48% | $517.28 | $520.56 | $516.27 | 3.33M |
| 2026-07-23 | $516.26 | -1.00% | $515.07 | $518.17 | $514.72 | 4.31M |
| 2026-07-22 | $521.47 | -0.01% | $521.63 | $524.37 | $521.01 | 3.20M |
| 2026-07-21 | $521.51 | +0.69% | $519.63 | $523.01 | $518.12 | 3.24M |
| 2026-07-20 | $517.94 | -0.55% | $522.04 | $523.40 | $517.16 | 2.34M |
| 2026-07-17 | $520.81 | -0.77% | $519.64 | $525.36 | $518.90 | 4.74M |
| 2026-07-16 | $524.83 | -0.21% | $526.81 | $527.93 | $523.07 | 3.17M |
| 2026-07-15 | $525.95 | +0.24% | $525.90 | $527.73 | $523.70 | 3.25M |
| 2026-07-14 | $524.69 | +0.04% | $523.32 | $526.72 | $522.56 | 3.66M |
| 2026-07-13 | $524.47 | -0.25% | $525.84 | $527.86 | $522.90 | 2.72M |
| 2026-07-10 | $525.78 | +0.30% | $525.64 | $526.47 | $521.74 | 3.47M |
| 2026-07-09 | $524.19 | +0.27% | $523.65 | $525.15 | $522.14 | 3.06M |
| 2026-07-08 | $522.77 | -1.07% | $523.34 | $524.46 | $520.03 | 3.58M |
| 2026-07-07 | $528.45 | -0.31% | $532.51 | $532.54 | $527.11 | 4.49M |
| 2026-07-06 | $530.09 | +0.42% | $528.72 | $530.09 | $525.85 | 3.24M |
| 2026-07-02 | $527.88 | +1.05% | $525.49 | $528.26 | $523.73 | 3.52M |
| 2026-07-01 | $522.40 | 0.00% | $521.43 | $526.72 | $519.62 | 3.44M |
| 2026-06-30 | $522.39 | +0.14% | $522.35 | $523.14 | $519.59 | 3.61M |
| 2026-06-29 | $521.68 | +0.76% | $520.63 | $522.98 | $519.40 | 5.73M |
| 2026-06-26 | $517.75 | -0.29% | $517.00 | $521.28 | $516.10 | 3.82M |
| 2026-06-25 | $519.26 | +0.14% | $521.19 | $526.57 | $518.55 | 5.36M |
| 2026-06-24 | $518.52 | +0.37% | $516.19 | $522.43 | $516.01 | 4.40M |
| 2026-06-23 | $516.62 | -0.09% | $514.68 | $518.72 | $512.97 | 5.04M |
| 2026-06-22 | $517.08 | +0.30% | $516.84 | $518.91 | $515.99 | 6.55M |
| 2026-06-18 | $515.52 | -0.15% | $518.43 | $519.52 | $515.43 | 7.13M |
| 2026-06-17 | $516.30 | -0.99% | $521.26 | $524.17 | $515.30 | 6.56M |
| 2026-06-16 | $521.44 | +0.58% | $520.32 | $523.30 | $520.06 | 4.81M |
| 2026-06-15 | $518.44 | +1.05% | $519.23 | $520.84 | $517.87 | 5.38M |
| 2026-06-12 | $513.06 | +0.73% | $512.89 | $515.30 | $509.48 | 8.38M |
| 2026-06-11 | $509.36 | +1.82% | $503.19 | $510.76 | $501.57 | 6.35M |
| 2026-06-10 | $500.25 | -1.80% | $507.49 | $508.74 | $500.10 | 5.15M |
| 2026-06-09 | $509.41 | +0.10% | $511.48 | $513.54 | $503.08 | 6.25M |
| 2026-06-08 | $508.91 | -0.15% | $510.77 | $513.76 | $508.32 | 4.83M |
| 2026-06-05 | $509.70 | -1.35% | $517.71 | $517.75 | $508.75 | 6.61M |
| 2026-06-04 | $516.70 | +1.66% | $513.69 | $517.58 | $512.68 | 6.39M |
| 2026-06-03 | $508.26 | -1.13% | $511.17 | $512.85 | $507.99 | 4.10M |
| 2026-06-02 | $514.05 | +0.51% | $509.08 | $514.49 | $508.93 | 5.08M |
| 2026-06-01 | $511.44 | +0.13% | $509.85 | $511.86 | $508.33 | 4.42M |
| 2026-05-29 | $510.78 | +0.74% | $507.90 | $511.31 | $507.20 | 5.35M |
| 2026-05-28 | $507.05 | +0.03% | $505.34 | $508.21 | $503.64 | 3.71M |
| 2026-05-27 | $506.88 | +0.32% | $505.93 | $508.70 | $505.81 | 4.25M |
| 2026-05-26 | $505.25 | -0.17% | $507.57 | $508.24 | $503.97 | 3.90M |
| 2026-05-22 | $506.12 | +0.60% | $507.01 | $508.74 | $505.69 | 5.17M |