State Street SPDR Dow Jones Industrial Average ETF Trust DIA
523.15 USD +0.68 (+0.13%)
Regular-session close
521.21 -1.94 -0.37%
After hours · Nov 13, 7:51 PM ET
519.70 Day range 524.99
451.39 52-week range 542.81
- YTD
- +8.86%
- 1 year
- +10.20%
DIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 524.83 | 524.99 | 519.70 | 523.15 | +0.68 | +0.13% | 2,221,959 |
| Nov 12, 2026 | 524.38 | 527.05 | 522.23 | 522.47 | -1.97 | -0.38% | 1,691,600 |
| Nov 11, 2026 | 522.79 | 524.63 | 520.05 | 524.44 | +2.71 | +0.52% | 2,707,800 |
| Nov 10, 2026 | 521.51 | 522.60 | 519.19 | 521.73 | -1.60 | -0.31% | 3,115,400 |
| Nov 9, 2026 | 518.55 | 525.17 | 517.24 | 523.33 | +11.11 | +2.17% | 3,455,700 |
| Nov 6, 2026 | 508.72 | 515.98 | 508.66 | 512.22 | -2.05 | -0.40% | 4,281,400 |
| Nov 5, 2026 | 535.95 | 536.60 | 514.13 | 514.27 | -18.84 | -3.53% | 11,448,100 |
| Nov 4, 2026 | 527.81 | 534.28 | 527.02 | 533.11 | +16.05 | +3.10% | 6,599,400 |
| Nov 3, 2026 | 517.06 | 518.38 | 515.19 | 517.06 | -2.28 | -0.44% | 3,177,800 |
| Nov 2, 2026 | 520.89 | 523.68 | 519.19 | 519.34 | +2.21 | +0.43% | 3,404,800 |
| Oct 30, 2026 | 521.85 | 522.02 | 515.01 | 517.13 | -5.60 | -1.07% | 4,869,600 |
| Oct 29, 2026 | 522.96 | 523.46 | 520.80 | 522.73 | -1.95 | -0.37% | 2,973,800 |
| Oct 28, 2026 | 522.98 | 525.77 | 522.80 | 524.68 | +1.40 | +0.27% | 2,819,100 |
| Oct 27, 2026 | 523.14 | 524.26 | 521.72 | 523.28 | +0.31 | +0.06% | 2,707,200 |
| Oct 26, 2026 | 523.89 | 525.61 | 521.94 | 522.97 | +1.60 | +0.31% | 2,336,000 |
| Oct 23, 2026 | 522.74 | 523.70 | 519.88 | 521.37 | -6.52 | -1.24% | 3,018,800 |
| Oct 22, 2026 | 525.36 | 528.45 | 524.29 | 527.89 | +0.19 | +0.04% | 2,710,500 |
| Oct 21, 2026 | 526.83 | 527.79 | 523.15 | 527.70 | +3.34 | +0.64% | 2,679,400 |
| Oct 20, 2026 | 519.07 | 526.17 | 518.46 | 524.36 | +5.44 | +1.05% | 3,610,300 |
| Oct 19, 2026 | 518.40 | 520.52 | 517.75 | 518.92 | -0.18 | -0.03% | 2,498,400 |
| Oct 16, 2026 | 522.87 | 525.09 | 517.65 | 519.10 | -2.08 | -0.40% | 5,368,000 |
| Oct 15, 2026 | 518.00 | 521.86 | 516.17 | 521.18 | +5.55 | +1.08% | 3,687,900 |
| Oct 14, 2026 | 515.39 | 518.19 | 512.96 | 515.63 | -0.58 | -0.11% | 3,786,300 |
| Oct 13, 2026 | 522.74 | 522.81 | 515.24 | 516.21 | -1.70 | -0.33% | 3,387,600 |
| Oct 12, 2026 | 516.42 | 518.58 | 516.42 | 517.91 | +1.80 | +0.35% | 2,906,800 |
| Oct 9, 2026 | 511.79 | 517.03 | 511.67 | 516.11 | +4.46 | +0.87% | 2,725,100 |
| Oct 8, 2026 | 509.01 | 511.77 | 508.66 | 511.65 | +0.63 | +0.12% | 3,999,300 |
| Oct 7, 2026 | 510.47 | 511.86 | 508.46 | 511.02 | -3.54 | -0.69% | 4,444,300 |
| Oct 6, 2026 | 514.32 | 515.99 | 513.49 | 514.56 | +2.45 | +0.48% | 2,877,800 |
| Oct 5, 2026 | 510.37 | 513.28 | 507.84 | 512.11 | +1.01 | +0.20% | 3,219,900 |
| Oct 2, 2026 | 512.54 | 513.06 | 508.69 | 511.10 | +2.48 | +0.49% | 3,977,100 |
| Oct 1, 2026 | 509.37 | 510.95 | 504.70 | 508.62 | +0.07 | +0.01% | 4,411,400 |
| Sep 30, 2026 | 513.99 | 514.16 | 508.34 | 508.55 | -4.33 | -0.84% | 2,695,300 |
| Sep 29, 2026 | 513.79 | 514.26 | 510.46 | 512.88 | -1.14 | -0.22% | 2,567,500 |
| Sep 28, 2026 | 514.29 | 517.04 | 513.30 | 514.02 | -3.47 | -0.67% | 2,433,800 |
| Sep 25, 2026 | 514.00 | 517.92 | 512.59 | 517.49 | +4.81 | +0.94% | 2,788,600 |
| Sep 24, 2026 | 512.85 | 514.14 | 510.42 | 512.68 | -1.62 | -0.31% | 2,761,500 |
| Sep 23, 2026 | 516.02 | 517.66 | 513.95 | 514.30 | -3.70 | -0.71% | 4,171,500 |
| Sep 22, 2026 | 522.48 | 522.55 | 516.51 | 518.00 | -1.78 | -0.34% | 3,367,800 |
| Sep 21, 2026 | 520.03 | 520.52 | 516.76 | 519.78 | +3.90 | +0.76% | 3,079,200 |
| Sep 18, 2026 | 516.52 | 517.08 | 514.15 | 515.88 | -2.47 | -0.48% | 2,690,000 |
| Sep 17, 2026 | 520.49 | 520.67 | 516.55 | 518.35 | +3.13 | +0.61% | 4,204,900 |
| Sep 16, 2026 | 521.90 | 522.30 | 512.29 | 515.22 | -6.01 | -1.15% | 5,678,700 |
| Sep 15, 2026 | 523.18 | 523.64 | 519.21 | 521.23 | -3.26 | -0.62% | 3,226,000 |
| Sep 14, 2026 | 524.54 | 526.79 | 523.10 | 524.49 | -1.30 | -0.25% | 2,698,100 |
| Sep 11, 2026 | 525.37 | 527.36 | 524.29 | 525.79 | +5.04 | +0.97% | 3,435,700 |
| Sep 10, 2026 | 522.29 | 523.02 | 519.80 | 520.75 | -3.32 | -0.63% | 4,748,300 |
| Sep 9, 2026 | 525.64 | 525.74 | 523.25 | 524.07 | -3.96 | -0.75% | 3,782,000 |
| Sep 8, 2026 | 530.22 | 530.39 | 527.35 | 528.03 | -6.05 | -1.13% | 3,643,200 |
| Sep 4, 2026 | 535.13 | 536.37 | 532.93 | 534.08 | -2.85 | -0.53% | 2,321,500 |
| Sep 3, 2026 | 534.04 | 537.62 | 532.94 | 536.93 | +6.31 | +1.19% | 4,806,300 |
| Sep 2, 2026 | 529.51 | 532.17 | 529.24 | 530.62 | +2.87 | +0.54% | 3,114,500 |
| Sep 1, 2026 | 528.67 | 531.65 | 526.84 | 527.75 | -3.82 | -0.72% | 3,189,300 |
| Aug 31, 2026 | 533.56 | 533.56 | 530.78 | 531.57 | -3.49 | -0.65% | 1,744,800 |
| Aug 28, 2026 | 536.53 | 537.73 | 534.40 | 535.06 | -0.16 | -0.03% | 2,655,400 |
| Aug 27, 2026 | 533.56 | 536.63 | 532.92 | 535.22 | +0.99 | +0.19% | 2,500,300 |
| Aug 26, 2026 | 535.34 | 535.95 | 533.31 | 534.23 | -1.01 | -0.19% | 1,761,300 |
| Aug 25, 2026 | 536.37 | 536.52 | 533.19 | 535.24 | +1.59 | +0.30% | 2,443,900 |
| Aug 24, 2026 | 531.83 | 534.48 | 531.83 | 533.65 | +1.43 | +0.27% | 4,587,500 |
| Aug 21, 2026 | 530.03 | 532.91 | 529.43 | 532.22 | +4.71 | +0.89% | 3,034,400 |
| Aug 20, 2026 | 530.35 | 531.78 | 527.20 | 527.51 | -6.76 | -1.27% | 2,868,500 |
| Aug 19, 2026 | 535.33 | 536.68 | 533.58 | 534.27 | +1.36 | +0.26% | 3,062,700 |
| Aug 18, 2026 | 533.38 | 534.26 | 532.02 | 532.91 | -1.28 | -0.24% | 3,825,700 |
| Aug 17, 2026 | 534.50 | 535.98 | 533.49 | 534.19 | -2.61 | -0.49% | 2,668,100 |
| Aug 14, 2026 | 537.41 | 538.28 | 536.20 | 536.80 | -1.11 | -0.21% | 2,089,100 |
65 days, newest first. Daily bars as drawn on the DIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.