DIA Historical Prices
State Street SPDR Dow Jones Industrial Average ETF Trust · daily open, high, low, close & volume
Trading days
250
Period high
546.75
Period low
450.44
Period change
+9.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 535.95 | 536.60 | 514.13 | 514.27 | -3.53% | 11,448,065 |
| Nov 4, 2026 | 527.81 | 534.28 | 527.02 | 533.11 | +3.10% | 6,599,420 |
| Nov 3, 2026 | 517.06 | 518.38 | 515.19 | 517.06 | -0.44% | 3,177,823 |
| Nov 2, 2026 | 520.89 | 523.68 | 519.19 | 519.34 | +0.43% | 3,406,362 |
| Oct 30, 2026 | 521.85 | 522.02 | 515.01 | 517.13 | -1.07% | 4,871,955 |
| Oct 29, 2026 | 522.96 | 523.46 | 520.80 | 522.73 | -0.37% | 2,973,850 |
| Oct 28, 2026 | 522.98 | 525.77 | 522.80 | 524.68 | +0.27% | 2,823,907 |
| Oct 27, 2026 | 523.14 | 524.26 | 521.72 | 523.28 | +0.06% | 2,716,228 |
| Oct 26, 2026 | 523.89 | 525.61 | 521.94 | 522.97 | +0.31% | 2,338,867 |
| Oct 23, 2026 | 522.74 | 523.70 | 519.88 | 521.37 | -1.24% | 3,021,683 |
| Oct 22, 2026 | 525.36 | 528.45 | 524.29 | 527.89 | +0.04% | 2,713,677 |
| Oct 21, 2026 | 526.83 | 527.79 | 523.15 | 527.70 | +0.64% | 2,679,448 |
| Oct 20, 2026 | 519.07 | 526.17 | 518.46 | 524.36 | +1.05% | 3,614,067 |
| Oct 19, 2026 | 518.40 | 520.52 | 517.75 | 518.92 | -0.03% | 2,505,906 |
| Oct 16, 2026 | 522.87 | 525.09 | 517.65 | 519.10 | -0.40% | 5,370,714 |
| Oct 15, 2026 | 518.00 | 521.86 | 516.17 | 521.18 | +1.08% | 3,687,915 |
| Oct 14, 2026 | 515.39 | 518.19 | 512.96 | 515.63 | -0.11% | 3,796,288 |
| Oct 13, 2026 | 522.74 | 522.80 | 515.24 | 516.21 | -0.33% | 3,387,555 |
| Oct 12, 2026 | 516.42 | 518.58 | 516.42 | 517.91 | +0.35% | 2,909,688 |
| Oct 9, 2026 | 511.79 | 517.03 | 511.67 | 516.11 | +0.87% | 2,726,689 |
| Oct 8, 2026 | 509.01 | 511.77 | 508.66 | 511.65 | +0.12% | 4,001,120 |
| Oct 7, 2026 | 510.47 | 511.86 | 508.46 | 511.02 | -0.69% | 4,445,056 |
| Oct 6, 2026 | 514.32 | 515.99 | 513.49 | 514.56 | +0.48% | 2,880,980 |
| Oct 5, 2026 | 510.37 | 513.28 | 507.84 | 512.11 | +0.20% | 3,225,617 |
| Oct 2, 2026 | 512.54 | 513.06 | 508.69 | 511.10 | +0.49% | 3,977,226 |
| Oct 1, 2026 | 509.37 | 510.95 | 504.70 | 508.62 | +0.01% | 4,413,745 |
| Sep 30, 2026 | 513.99 | 514.16 | 508.34 | 508.55 | -0.84% | 2,695,254 |
| Sep 29, 2026 | 513.79 | 514.26 | 510.46 | 512.88 | -0.22% | 2,575,014 |
| Sep 28, 2026 | 514.29 | 517.04 | 513.30 | 514.02 | -0.67% | 2,449,643 |
| Sep 25, 2026 | 514.00 | 517.92 | 512.59 | 517.49 | +0.94% | 2,789,653 |
| Sep 24, 2026 | 512.85 | 514.14 | 510.42 | 512.68 | -0.31% | 2,770,737 |
| Sep 23, 2026 | 516.02 | 517.66 | 513.95 | 514.30 | -0.71% | 4,171,460 |
| Sep 22, 2026 | 522.48 | 522.55 | 516.51 | 518.00 | -0.34% | 3,377,556 |
| Sep 21, 2026 | 520.03 | 520.52 | 516.76 | 519.78 | +0.76% | 3,087,944 |
| Sep 18, 2026 | 516.52 | 517.08 | 514.15 | 515.88 | -0.48% | 2,689,992 |
| Sep 17, 2026 | 520.49 | 520.67 | 516.55 | 518.35 | +0.61% | 4,206,585 |
| Sep 16, 2026 | 521.90 | 522.30 | 512.29 | 515.22 | -1.15% | 5,678,678 |
| Sep 15, 2026 | 523.18 | 523.64 | 519.21 | 521.23 | -0.62% | 3,227,141 |
| Sep 14, 2026 | 524.54 | 526.78 | 523.10 | 524.49 | -0.25% | 2,702,183 |
| Sep 11, 2026 | 525.37 | 527.36 | 524.29 | 525.79 | +0.97% | 3,437,465 |
| Sep 10, 2026 | 522.29 | 523.02 | 519.80 | 520.75 | -0.63% | 4,750,284 |
| Sep 9, 2026 | 525.64 | 525.74 | 523.25 | 524.07 | -0.75% | 3,785,462 |
| Sep 8, 2026 | 530.22 | 530.39 | 527.35 | 528.03 | -1.13% | 3,643,946 |
| Sep 4, 2026 | 535.13 | 536.37 | 532.93 | 534.08 | -0.53% | 2,325,724 |
| Sep 3, 2026 | 534.04 | 537.62 | 532.94 | 536.93 | +1.19% | 4,810,216 |
| Sep 2, 2026 | 529.51 | 532.17 | 529.24 | 530.62 | -0.18% | 3,114,798 |
| Aug 31, 2026 | 533.56 | 533.56 | 530.78 | 531.57 | -0.65% | 1,746,083 |
| Aug 28, 2026 | 536.53 | 537.73 | 534.40 | 535.06 | -0.03% | 2,655,560 |
| Aug 27, 2026 | 533.56 | 536.63 | 532.92 | 535.22 | +0.19% | 2,508,819 |
| Aug 26, 2026 | 535.34 | 535.95 | 533.31 | 534.23 | -0.19% | 1,761,335 |
| Aug 25, 2026 | 536.37 | 536.52 | 533.18 | 535.24 | +0.30% | 2,444,452 |
| Aug 24, 2026 | 531.83 | 534.48 | 531.83 | 533.65 | +0.27% | 4,592,638 |
| Aug 21, 2026 | 530.03 | 532.91 | 529.43 | 532.22 | +0.89% | 3,036,608 |
| Aug 20, 2026 | 530.35 | 531.78 | 527.20 | 527.51 | -1.27% | 2,868,197 |
| Aug 19, 2026 | 535.33 | 536.68 | 533.58 | 534.27 | +0.26% | 3,062,331 |
| Aug 18, 2026 | 533.38 | 534.26 | 532.02 | 532.91 | -0.24% | 3,825,261 |
| Aug 17, 2026 | 534.50 | 535.98 | 533.49 | 534.19 | -0.49% | 2,668,112 |
| Aug 14, 2026 | 537.40 | 538.28 | 536.20 | 536.80 | -0.21% | 2,089,127 |
| Aug 13, 2026 | 538.70 | 539.97 | 535.69 | 537.91 | +0.14% | 2,033,072 |
| Aug 12, 2026 | 539.01 | 539.18 | 536.86 | 537.15 | -0.02% | 3,167,601 |
| Aug 11, 2026 | 539.91 | 541.72 | 536.91 | 537.28 | -0.32% | 2,826,810 |
| Aug 10, 2026 | 538.70 | 540.02 | 537.88 | 538.99 | -0.12% | 3,408,673 |
| Aug 7, 2026 | 538.71 | 540.22 | 537.43 | 539.62 | +0.27% | 2,230,138 |
| Aug 6, 2026 | 543.80 | 544.57 | 537.69 | 538.19 | -0.85% | 3,652,011 |
| Aug 5, 2026 | 543.30 | 546.75 | 542.65 | 542.81 | +0.44% | 5,253,556 |
| Aug 4, 2026 | 537.89 | 542.09 | 536.00 | 540.43 | +1.73% | 6,705,340 |
| Aug 3, 2026 | 529.55 | 531.65 | 528.69 | 531.22 | +1.32% | 4,363,612 |
| Jul 31, 2026 | 524.08 | 525.61 | 519.25 | 524.32 | +0.54% | 3,981,073 |
| Jul 30, 2026 | 518.84 | 521.98 | 515.87 | 521.51 | +1.18% | 3,224,967 |
| Jul 29, 2026 | 522.46 | 523.17 | 514.82 | 515.41 | -2.18% | 7,367,550 |
| Jul 28, 2026 | 526.19 | 528.47 | 523.67 | 526.89 | +1.08% | 5,155,687 |
| Jul 27, 2026 | 524.70 | 525.34 | 519.29 | 521.26 | +0.48% | 3,355,134 |
| Jul 24, 2026 | 517.28 | 520.56 | 516.27 | 518.76 | +0.48% | 3,328,398 |
| Jul 23, 2026 | 515.07 | 518.17 | 514.72 | 516.26 | -1.00% | 4,305,703 |
| Jul 22, 2026 | 521.63 | 524.37 | 521.01 | 521.47 | -0.01% | 3,204,056 |
| Jul 21, 2026 | 519.63 | 523.01 | 518.12 | 521.51 | +0.69% | 3,240,690 |
| Jul 20, 2026 | 522.04 | 523.40 | 517.16 | 517.94 | -0.55% | 2,336,454 |
| Jul 17, 2026 | 519.64 | 525.36 | 518.90 | 520.81 | -0.77% | 4,741,260 |
| Jul 16, 2026 | 526.81 | 527.93 | 523.07 | 524.83 | -0.21% | 3,173,324 |
| Jul 15, 2026 | 525.89 | 527.73 | 523.70 | 525.95 | +0.24% | 3,264,125 |
| Jul 14, 2026 | 523.32 | 526.72 | 522.56 | 524.69 | +0.04% | 3,663,923 |
| Jul 13, 2026 | 525.84 | 527.86 | 522.90 | 524.47 | -0.25% | 2,723,670 |
| Jul 10, 2026 | 525.64 | 526.47 | 521.74 | 525.78 | +0.30% | 3,468,732 |
| Jul 9, 2026 | 523.65 | 525.15 | 522.13 | 524.19 | +0.27% | 3,056,525 |
| Jul 8, 2026 | 523.34 | 524.46 | 520.03 | 522.77 | -1.07% | 3,574,968 |
| Jul 7, 2026 | 532.50 | 532.54 | 527.11 | 528.45 | -0.31% | 4,489,170 |
| Jul 6, 2026 | 528.72 | 530.09 | 525.85 | 530.09 | +0.42% | 3,236,866 |
| Jul 2, 2026 | 525.49 | 528.26 | 523.73 | 527.88 | +1.05% | 3,536,646 |
| Jul 1, 2026 | 521.43 | 526.72 | 519.62 | 522.40 | +0.00% | 3,438,207 |
| Jun 30, 2026 | 522.35 | 523.14 | 519.59 | 522.39 | +0.14% | 3,607,945 |
| Jun 29, 2026 | 520.63 | 522.98 | 519.40 | 521.68 | +0.76% | 5,733,189 |
| Jun 26, 2026 | 517.00 | 521.28 | 516.10 | 517.75 | -0.29% | 3,823,619 |
| Jun 25, 2026 | 521.19 | 526.57 | 518.55 | 519.26 | +0.14% | 5,379,837 |
| Jun 24, 2026 | 516.19 | 522.43 | 516.01 | 518.52 | +0.37% | 4,395,937 |
| Jun 23, 2026 | 514.68 | 518.72 | 512.97 | 516.62 | -0.09% | 5,039,101 |
| Jun 22, 2026 | 516.84 | 518.91 | 515.99 | 517.08 | +0.30% | 6,552,164 |
| Jun 18, 2026 | 518.43 | 519.52 | 515.43 | 515.52 | -0.15% | 7,134,349 |
| Jun 17, 2026 | 521.26 | 524.17 | 515.30 | 516.30 | -0.99% | 6,562,245 |
| Jun 16, 2026 | 520.32 | 523.30 | 520.06 | 521.44 | +0.58% | 4,811,310 |
| Jun 15, 2026 | 519.23 | 520.84 | 517.87 | 518.44 | +1.05% | 5,398,409 |
| Jun 12, 2026 | 512.89 | 515.30 | 509.48 | 513.06 | +0.73% | 8,384,505 |
| Jun 11, 2026 | 503.19 | 510.76 | 501.57 | 509.36 | +1.82% | 6,353,939 |
| Jun 10, 2026 | 507.49 | 508.74 | 500.10 | 500.25 | -1.80% | 5,153,353 |
| Jun 9, 2026 | 511.48 | 513.54 | 503.08 | 509.41 | +0.10% | 6,249,368 |
| Jun 8, 2026 | 510.76 | 513.75 | 508.32 | 508.91 | -0.15% | 4,825,656 |
| Jun 5, 2026 | 517.71 | 517.75 | 508.75 | 509.70 | -1.35% | 6,610,717 |
| Jun 4, 2026 | 513.69 | 517.58 | 512.68 | 516.70 | +1.66% | 6,390,702 |
| Jun 3, 2026 | 511.17 | 512.85 | 507.99 | 508.26 | -1.13% | 4,098,011 |
| Jun 2, 2026 | 509.08 | 514.49 | 508.93 | 514.05 | +0.51% | 5,075,338 |
| Jun 1, 2026 | 509.85 | 511.86 | 508.33 | 511.44 | +0.13% | 4,424,846 |
| May 29, 2026 | 507.90 | 511.31 | 507.20 | 510.78 | +0.74% | 5,346,660 |
| May 28, 2026 | 505.33 | 508.21 | 503.64 | 507.05 | +0.03% | 3,712,791 |
| May 27, 2026 | 505.93 | 508.70 | 505.81 | 506.88 | +0.32% | 4,238,689 |
| May 26, 2026 | 507.57 | 508.24 | 503.97 | 505.25 | -0.17% | 3,897,760 |
| May 22, 2026 | 507.01 | 508.74 | 505.69 | 506.12 | +0.60% | 5,176,149 |
| May 21, 2026 | 498.78 | 504.05 | 497.21 | 503.11 | +0.57% | 6,575,601 |
| May 20, 2026 | 495.87 | 500.93 | 492.49 | 500.24 | +1.27% | 6,516,125 |
| May 19, 2026 | 494.83 | 496.34 | 492.58 | 493.98 | -0.61% | 5,360,707 |
| May 18, 2026 | 495.65 | 497.64 | 493.60 | 497.01 | +0.33% | 5,496,211 |
| May 15, 2026 | 497.32 | 497.74 | 495.08 | 495.37 | -1.08% | 5,300,701 |
| May 14, 2026 | 501.39 | 502.16 | 498.85 | 500.80 | +0.74% | 4,920,475 |
| May 13, 2026 | 496.16 | 497.61 | 494.63 | 497.14 | -0.15% | 3,256,846 |
| May 12, 2026 | 496.51 | 498.41 | 493.19 | 497.89 | +0.16% | 7,444,749 |
| May 11, 2026 | 495.80 | 497.84 | 494.76 | 497.11 | +0.20% | 4,249,104 |
| May 8, 2026 | 498.48 | 498.55 | 494.93 | 496.13 | +0.04% | 3,495,211 |
| May 7, 2026 | 500.51 | 501.20 | 494.77 | 495.91 | -0.63% | 4,490,484 |
| May 6, 2026 | 496.98 | 500.08 | 496.90 | 499.05 | +1.24% | 4,317,281 |
| May 5, 2026 | 491.89 | 493.58 | 490.03 | 492.96 | +0.69% | 3,386,211 |
| May 4, 2026 | 493.50 | 494.33 | 489.00 | 489.56 | -1.10% | 3,310,397 |
| May 1, 2026 | 498.84 | 499.93 | 494.91 | 495.02 | -0.33% | 4,402,582 |
| Apr 30, 2026 | 490.98 | 497.58 | 490.39 | 496.65 | +1.63% | 5,352,284 |
| Apr 29, 2026 | 490.95 | 491.49 | 487.00 | 488.67 | -0.56% | 3,322,303 |
| Apr 28, 2026 | 493.46 | 493.82 | 490.77 | 491.42 | -0.08% | 3,057,139 |
| Apr 27, 2026 | 491.60 | 493.55 | 490.29 | 491.83 | -0.08% | 2,132,044 |
| Apr 24, 2026 | 493.05 | 493.49 | 490.77 | 492.21 | -0.16% | 3,372,260 |
| Apr 23, 2026 | 492.55 | 495.13 | 488.51 | 493.00 | -0.36% | 4,077,321 |
| Apr 22, 2026 | 495.32 | 496.14 | 493.23 | 494.76 | +0.69% | 4,022,388 |
| Apr 21, 2026 | 497.24 | 498.38 | 490.31 | 491.36 | -0.60% | 4,318,297 |
| Apr 20, 2026 | 493.45 | 494.77 | 492.31 | 494.33 | +0.02% | 3,761,408 |
| Apr 17, 2026 | 490.67 | 497.04 | 490.36 | 494.22 | +1.77% | 10,238,745 |
| Apr 16, 2026 | 485.82 | 486.78 | 483.35 | 485.63 | +0.19% | 4,111,480 |
| Apr 15, 2026 | 486.51 | 487.08 | 482.86 | 484.72 | -0.16% | 3,474,539 |
| Apr 14, 2026 | 482.41 | 485.97 | 481.86 | 485.49 | +0.70% | 4,217,887 |
| Apr 13, 2026 | 476.10 | 482.28 | 475.15 | 482.13 | +0.60% | 3,766,485 |
| Apr 10, 2026 | 482.19 | 482.40 | 478.63 | 479.25 | -0.55% | 2,658,463 |
| Apr 9, 2026 | 477.49 | 483.27 | 477.01 | 481.90 | +0.57% | 4,211,756 |
| Apr 8, 2026 | 478.88 | 480.20 | 475.56 | 479.16 | +2.85% | 4,697,523 |
| Apr 7, 2026 | 465.75 | 466.31 | 462.11 | 465.88 | -0.19% | 3,943,164 |
| Apr 6, 2026 | 464.16 | 467.02 | 463.46 | 466.77 | +0.37% | 2,905,317 |
| Apr 2, 2026 | 460.16 | 467.52 | 458.88 | 465.06 | -0.09% | 3,955,899 |
| Apr 1, 2026 | 466.00 | 467.90 | 464.50 | 465.48 | +0.49% | 7,790,319 |
| Mar 31, 2026 | 456.81 | 463.82 | 454.67 | 463.19 | +2.46% | 11,656,260 |
| Mar 30, 2026 | 455.60 | 456.12 | 450.44 | 452.06 | +0.15% | 9,181,634 |
| Mar 27, 2026 | 457.36 | 457.50 | 450.49 | 451.39 | -1.72% | 6,938,537 |
| Mar 26, 2026 | 461.54 | 465.43 | 458.94 | 459.31 | -1.04% | 8,283,971 |
| Mar 25, 2026 | 465.73 | 467.24 | 461.80 | 464.14 | +0.64% | 7,019,656 |
| Mar 24, 2026 | 458.42 | 463.94 | 457.44 | 461.17 | -0.17% | 8,187,958 |
| Mar 23, 2026 | 463.30 | 467.04 | 460.92 | 461.97 | +1.33% | 9,978,110 |
| Mar 20, 2026 | 458.73 | 460.57 | 453.54 | 455.89 | -1.12% | 10,536,996 |
| Mar 19, 2026 | 459.97 | 463.37 | 458.16 | 461.06 | -0.42% | 7,882,772 |
| Mar 18, 2026 | 468.77 | 469.75 | 462.76 | 463.00 | -1.68% | 7,090,658 |
| Mar 17, 2026 | 473.38 | 475.13 | 470.63 | 470.90 | +0.13% | 6,187,881 |
| Mar 16, 2026 | 470.07 | 472.70 | 468.98 | 470.30 | +0.83% | 7,059,905 |
| Mar 13, 2026 | 469.94 | 472.10 | 465.78 | 466.41 | -0.23% | 7,471,659 |
| Mar 12, 2026 | 470.34 | 471.48 | 467.41 | 467.48 | -1.54% | 8,000,157 |
| Mar 11, 2026 | 477.40 | 477.77 | 472.46 | 474.81 | -0.60% | 6,701,727 |
| Mar 10, 2026 | 477.74 | 482.87 | 475.01 | 477.70 | -0.04% | 6,265,552 |
| Mar 9, 2026 | 470.88 | 479.38 | 466.68 | 477.88 | +0.56% | 10,305,562 |
| Mar 6, 2026 | 473.72 | 476.23 | 470.46 | 475.23 | -0.96% | 8,206,051 |
| Mar 5, 2026 | 483.82 | 485.49 | 476.15 | 479.84 | -1.62% | 8,768,187 |
| Mar 4, 2026 | 486.56 | 489.03 | 483.95 | 487.74 | +0.46% | 7,590,662 |
| Mar 3, 2026 | 480.16 | 487.39 | 476.73 | 485.52 | -0.75% | 11,570,719 |
| Mar 2, 2026 | 484.34 | 490.98 | 484.15 | 489.18 | -0.10% | 7,218,545 |
| Feb 27, 2026 | 489.63 | 490.95 | 486.76 | 489.66 | -1.05% | 7,198,388 |
| Feb 26, 2026 | 497.00 | 498.21 | 492.24 | 494.86 | +0.01% | 6,467,010 |
| Feb 25, 2026 | 493.63 | 495.13 | 491.90 | 494.82 | +0.62% | 4,446,244 |
| Feb 24, 2026 | 488.39 | 492.85 | 487.45 | 491.79 | +0.77% | 5,334,965 |
| Feb 23, 2026 | 494.50 | 496.99 | 487.15 | 488.01 | -1.63% | 8,269,234 |
| Feb 20, 2026 | 492.54 | 497.00 | 491.39 | 496.08 | +0.34% | 6,086,802 |
| Feb 19, 2026 | 495.56 | 496.49 | 492.41 | 494.38 | -0.53% | 4,625,358 |
| Feb 18, 2026 | 496.78 | 499.34 | 494.65 | 497.00 | +0.23% | 4,454,285 |
| Feb 17, 2026 | 495.33 | 497.57 | 492.11 | 495.85 | +0.12% | 6,779,371 |
| Feb 13, 2026 | 495.04 | 497.78 | 491.20 | 495.28 | +0.12% | 8,378,127 |
| Feb 12, 2026 | 503.13 | 504.54 | 494.32 | 494.67 | -1.33% | 9,160,254 |
| Feb 11, 2026 | 504.21 | 505.12 | 499.13 | 501.33 | -0.11% | 5,743,835 |
| Feb 10, 2026 | 502.34 | 505.30 | 501.26 | 501.90 | +0.14% | 8,163,068 |
| Feb 9, 2026 | 500.11 | 502.16 | 498.31 | 501.22 | +0.04% | 6,414,839 |
| Feb 6, 2026 | 492.37 | 501.67 | 492.13 | 501.03 | +2.48% | 10,635,294 |
| Feb 5, 2026 | 492.51 | 493.44 | 488.23 | 488.91 | -1.18% | 7,767,470 |
| Feb 4, 2026 | 493.92 | 496.50 | 491.11 | 494.75 | +0.50% | 8,797,109 |
| Feb 3, 2026 | 493.14 | 496.52 | 488.28 | 492.31 | -0.35% | 8,799,129 |
| Feb 2, 2026 | 488.87 | 494.81 | 486.98 | 494.03 | +1.02% | 5,584,454 |
| Jan 30, 2026 | 489.11 | 490.48 | 484.56 | 489.03 | -0.24% | 8,112,096 |
| Jan 29, 2026 | 490.07 | 492.95 | 485.89 | 490.21 | +0.02% | 9,706,467 |
| Jan 28, 2026 | 490.28 | 491.39 | 488.93 | 490.13 | +0.01% | 4,726,498 |
| Jan 27, 2026 | 490.69 | 491.59 | 488.56 | 490.06 | -0.81% | 5,971,409 |
| Jan 26, 2026 | 491.91 | 494.85 | 491.47 | 494.06 | +0.64% | 3,722,814 |
| Jan 23, 2026 | 491.82 | 492.13 | 489.56 | 490.93 | -0.56% | 4,915,704 |
| Jan 22, 2026 | 493.47 | 496.01 | 492.46 | 493.69 | +0.59% | 5,087,188 |
| Jan 21, 2026 | 485.67 | 492.91 | 485.56 | 490.80 | +1.22% | 6,718,595 |
| Jan 20, 2026 | 486.17 | 489.06 | 484.25 | 484.88 | -1.73% | 7,416,275 |
| Jan 16, 2026 | 494.50 | 496.00 | 492.27 | 493.42 | -0.21% | 5,845,489 |
| Jan 15, 2026 | 492.37 | 495.83 | 492.21 | 494.48 | +0.59% | 8,519,856 |
| Jan 14, 2026 | 490.66 | 491.94 | 488.55 | 491.58 | -0.07% | 6,767,817 |
| Jan 13, 2026 | 495.55 | 495.96 | 490.63 | 491.94 | -0.80% | 5,966,351 |
| Jan 12, 2026 | 492.33 | 496.34 | 490.05 | 495.90 | +0.18% | 5,722,424 |
| Jan 9, 2026 | 492.86 | 495.69 | 491.91 | 495.02 | +0.51% | 6,004,585 |
| Jan 8, 2026 | 487.81 | 493.52 | 487.81 | 492.53 | +0.52% | 6,544,768 |
| Jan 7, 2026 | 495.65 | 496.25 | 489.50 | 489.96 | -0.94% | 5,603,675 |
| Jan 6, 2026 | 489.33 | 495.12 | 488.96 | 494.61 | +0.99% | 6,061,391 |
| Jan 5, 2026 | 484.41 | 492.04 | 484.25 | 489.77 | +1.27% | 7,574,434 |
| Jan 2, 2026 | 481.85 | 483.95 | 478.38 | 483.63 | +0.64% | 7,021,060 |
| Dec 31, 2025 | 483.65 | 483.81 | 480.36 | 480.57 | -0.62% | 3,441,935 |
| Dec 30, 2025 | 484.62 | 484.67 | 482.81 | 483.59 | -0.21% | 3,042,677 |
| Dec 29, 2025 | 485.89 | 486.91 | 483.75 | 484.59 | -0.50% | 3,390,127 |
| Dec 26, 2025 | 486.84 | 487.62 | 485.73 | 487.03 | +0.00% | 2,711,695 |
| Dec 24, 2025 | 484.19 | 487.57 | 483.59 | 487.01 | +0.57% | 1,543,970 |
| Dec 23, 2025 | 482.18 | 485.12 | 482.18 | 484.23 | +0.16% | 3,674,457 |
| Dec 22, 2025 | 481.86 | 484.43 | 481.86 | 483.46 | +0.48% | 4,158,535 |
| Dec 19, 2025 | 480.62 | 482.80 | 480.43 | 481.15 | +0.13% | 6,439,062 |
| Dec 18, 2025 | 482.18 | 484.63 | 479.41 | 480.51 | +0.15% | 6,422,815 |
| Dec 17, 2025 | 482.81 | 484.79 | 479.49 | 479.80 | -0.45% | 6,381,605 |
| Dec 16, 2025 | 484.45 | 485.48 | 480.33 | 481.98 | -0.66% | 5,357,948 |
| Dec 15, 2025 | 487.58 | 487.73 | 483.71 | 485.17 | -0.05% | 4,880,128 |
| Dec 12, 2025 | 488.70 | 489.66 | 484.17 | 485.40 | -0.51% | 7,082,959 |
| Dec 11, 2025 | 482.20 | 488.38 | 481.96 | 487.87 | +1.35% | 6,953,759 |
| Dec 10, 2025 | 476.13 | 482.75 | 475.36 | 481.35 | +1.03% | 5,469,150 |
| Dec 9, 2025 | 478.07 | 480.27 | 476.09 | 476.42 | -0.36% | 4,259,563 |
| Dec 8, 2025 | 480.49 | 480.52 | 476.84 | 478.15 | -0.39% | 4,427,636 |
| Dec 5, 2025 | 479.48 | 481.93 | 479.29 | 480.03 | +0.20% | 4,596,622 |
| Dec 4, 2025 | 479.71 | 481.23 | 477.50 | 479.07 | -0.07% | 4,003,759 |
| Dec 3, 2025 | 474.83 | 480.18 | 474.67 | 479.41 | +0.87% | 5,994,233 |
| Dec 2, 2025 | 474.21 | 476.46 | 473.12 | 475.26 | +0.41% | 5,233,419 |
| Dec 1, 2025 | 474.34 | 476.95 | 472.95 | 473.32 | -0.81% | 4,413,941 |
| Nov 28, 2025 | 474.82 | 477.61 | 474.82 | 477.18 | +0.60% | 2,281,763 |
| Nov 26, 2025 | 472.20 | 475.79 | 471.93 | 474.35 | +0.67% | 5,689,125 |
| Nov 25, 2025 | 465.58 | 471.90 | 463.45 | 471.18 | +1.45% | 7,189,725 |
| Nov 24, 2025 | 463.75 | 465.87 | 461.01 | 464.44 | +0.40% | 6,199,649 |
| Nov 21, 2025 | 459.54 | 465.82 | 457.85 | 462.57 | +0.98% | 11,804,971 |
| Nov 20, 2025 | 466.64 | 469.03 | 457.71 | 458.10 | -0.79% | 13,394,655 |
| Nov 19, 2025 | 461.51 | 463.40 | 459.42 | 461.76 | +0.10% | 5,822,367 |
| Nov 18, 2025 | 462.17 | 464.10 | 459.53 | 461.30 | -1.08% | 12,790,097 |
| Nov 17, 2025 | 470.87 | 472.36 | 464.54 | 466.32 | -1.16% | 7,584,292 |
| Nov 14, 2025 | 471.38 | 474.05 | 468.87 | 471.80 | -0.62% | 10,938,258 |
| Nov 13, 2025 | 481.40 | 482.41 | 474.22 | 474.74 | -1.66% | 8,719,582 |
| Nov 12, 2025 | 480.49 | 484.39 | 480.49 | 482.76 | +0.70% | 7,065,750 |
| Nov 11, 2025 | 474.26 | 479.86 | 474.00 | 479.41 | +1.18% | 4,837,625 |
| Nov 10, 2025 | 471.90 | 474.19 | 469.45 | 473.82 | +0.84% | 5,636,566 |
| Nov 7, 2025 | 468.28 | 469.95 | 464.86 | 469.86 | +0.12% | 8,604,366 |
| Nov 6, 2025 | 472.09 | 473.44 | 467.85 | 469.28 | -0.81% | 7,125,163 |
Daily open, high, low, close and volume for State Street SPDR Dow Jones Industrial Average ETF Trust (DIA). Showing 250 trading days. Unadjusted prices.