NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
522.67
-2.01
(-0.38%)
As of 10:42:49 AM EDT. Market Open.
Trade DIA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
522.96
523.46
521.32
522.67
522.67
1,299,522
Oct 28, 2026
522.98
525.77
522.80
524.68
524.68
2,819,100
Oct 27, 2026
523.14
524.26
521.72
523.28
523.28
2,707,200
Oct 26, 2026
523.89
525.61
521.94
522.97
522.97
2,336,000
Oct 23, 2026
522.74
523.70
519.88
521.37
521.37
3,018,800
Oct 22, 2026
525.36
528.45
524.29
527.89
527.89
2,710,500
Oct 21, 2026
526.83
527.79
523.15
527.70
527.70
2,679,400
Oct 20, 2026
519.07
526.17
518.46
524.36
524.36
3,610,300
Oct 19, 2026
518.40
520.52
517.75
518.92
518.92
2,498,400
Oct 16, 2026
0.114
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
522.87
525.09
517.65
519.10
519.10
5,368,000
Oct 15, 2026
518.00
521.86
516.17
521.18
521.07
3,687,900
Oct 14, 2026
515.39
518.19
512.96
515.63
515.52
3,786,300
Oct 13, 2026
522.74
522.81
515.24
516.21
516.10
3,387,600
Oct 12, 2026
516.42
518.58
516.42
517.91
517.80
2,906,800
Oct 9, 2026
511.79
517.03
511.67
516.11
516.00
2,725,100
Oct 8, 2026
509.01
511.77
508.66
511.65
511.54
3,999,300
Oct 7, 2026
510.47
511.86
508.46
511.02
510.91
4,444,300
Oct 6, 2026
514.32
515.99
513.49
514.56
514.45
2,877,800
Oct 5, 2026
510.37
513.28
507.84
512.11
512.00
3,219,900
Oct 2, 2026
512.54
513.06
508.69
511.10
510.99
3,977,100
Oct 1, 2026
509.37
510.95
504.70
508.62
508.51
4,411,400
Sep 30, 2026
513.99
514.16
508.34
508.55
508.44
2,695,300
Sep 29, 2026
513.79
514.26
510.46
512.88
512.77
2,567,500
Sep 28, 2026
514.29
517.04
513.30
514.02
513.91
2,433,800
Sep 25, 2026
514.00
517.92
512.59
517.49
517.38
2,788,600
Sep 24, 2026
512.85
514.14
510.42
512.68
512.57
2,761,500
Sep 23, 2026
516.02
517.66
513.95
514.30
514.19
4,171,500
Sep 22, 2026
522.48
522.55
516.51
518.00
517.89
3,367,800
Sep 21, 2026
520.03
520.52
516.76
519.78
519.67
3,079,200
Sep 18, 2026
1.192
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
516.52
517.08
514.15
515.88
515.77
2,690,000
Sep 17, 2026
520.49
520.67
516.55
518.35
517.04
4,204,900
Sep 16, 2026
521.90
522.30
512.29
515.22
513.92
5,678,700
Sep 15, 2026
523.18
523.64
519.21
521.23
519.92
3,226,000
Sep 14, 2026
524.54
526.79
523.10
524.49
523.17
2,698,100
Sep 11, 2026
525.37
527.36
524.29
525.79
524.47
3,435,700
Sep 10, 2026
522.29
523.02
519.80
520.75
519.44
4,748,300
Sep 9, 2026
525.64
525.74
523.25
524.07
522.75
3,782,000
Sep 8, 2026
530.22
530.39
527.35
528.03
526.70
3,643,200
Sep 4, 2026
535.13
536.37
532.93
534.08
532.74
2,321,500
Sep 3, 2026
534.04
537.62
532.94
536.93
535.58
4,806,300
Sep 2, 2026
529.51
532.17
529.24
530.62
529.28
3,114,500
Sep 1, 2026
528.67
531.65
526.84
527.75
526.42
3,189,300
Aug 31, 2026
533.56
533.56
530.78
531.57
530.23
1,744,800
Aug 28, 2026
536.53
537.73
534.40
535.06
533.71
2,655,400
Aug 27, 2026
533.56
536.63
532.92
535.22
533.87
2,500,300
Aug 26, 2026
535.34
535.95
533.31
534.23
532.88
1,761,300
Aug 25, 2026
536.37
536.52
533.19
535.24
533.89
2,443,900
Aug 24, 2026
531.83
534.48
531.83
533.65
532.31
4,587,500
Aug 21, 2026
0.437
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
530.03
532.91
529.43
532.22
530.88
3,034,400
Aug 20, 2026
530.35
531.78
527.20
527.51
525.75
2,868,500
Aug 19, 2026
535.33
536.68
533.58
534.27
532.48
3,062,700
Aug 18, 2026
533.38
534.26
532.02
532.91
531.13
3,825,700
Aug 17, 2026
534.50
535.98
533.49
534.19
532.40
2,668,100
Aug 14, 2026
537.41
538.28
536.20
536.80
535.00
2,089,100
Aug 13, 2026
538.70
539.97
535.69
537.91
536.11
2,033,100
Aug 12, 2026
539.01
539.19
536.86
537.15
535.35
3,167,600
Aug 11, 2026
539.91
541.72
536.91
537.28
535.48
2,826,800
Aug 10, 2026
538.70
540.02
537.88
538.99
537.19
3,408,900
Aug 7, 2026
538.71
540.22
537.43
539.62
537.82
2,230,100
Aug 6, 2026
543.80
544.57
537.69
538.19
536.39
3,651,800
Aug 5, 2026
543.30
546.75
542.65
542.81
540.99
5,256,700
Aug 4, 2026
537.90
542.09
536.00
540.43
538.62
6,705,400
Aug 3, 2026
529.55
531.65
528.69
531.22
529.44
4,328,000
Jul 31, 2026
524.08
525.61
519.25
524.32
522.57
3,981,100
Jul 30, 2026
518.84
521.98
515.87
521.51
519.77
3,225,300
Jul 29, 2026
522.46
523.17
514.82
515.41
513.69
7,369,400
Jul 28, 2026
526.19
528.47
523.67
526.89
525.13
5,157,900
Jul 27, 2026
524.70
525.34
519.29
521.26
519.52
3,355,200
Jul 24, 2026
517.28
520.56
516.27
518.76
517.03
3,328,400
Jul 23, 2026
515.07
518.17
514.72
516.26
514.53
4,305,100
Jul 22, 2026
521.63
524.37
521.01
521.47
519.73
3,204,100
Jul 21, 2026
519.63
523.01
518.12
521.51
519.77
3,240,700
Jul 20, 2026
522.04
523.40
517.16
517.94
516.21
2,336,600
Jul 17, 2026
0.149
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
519.64
525.36
518.90
520.81
519.07
4,741,300
Jul 16, 2026
526.81
527.93
523.07
524.83
522.93
3,173,300
Jul 15, 2026
525.90
527.73
523.70
525.95
524.04
3,246,900
Jul 14, 2026
523.32
526.72
522.56
524.69
522.79
3,664,000
Jul 13, 2026
525.84
527.86
522.90
524.47
522.57
2,723,800
Jul 10, 2026
525.64
526.47
521.74
525.78
523.87
3,469,400
Jul 9, 2026
523.65
525.15
522.14
524.19
522.29
3,056,400
Jul 8, 2026
523.34
524.46
520.03
522.77
520.87
3,575,000
Jul 7, 2026
532.51
532.54
527.11
528.45
526.53
4,489,200
Jul 6, 2026
528.72
530.09
525.85
530.09
528.17
3,236,900
Jul 2, 2026
525.49
528.26
523.73
527.88
525.97
3,518,700
Jul 1, 2026
521.43
526.72
519.62
522.40
520.51
3,438,400
Jun 30, 2026
522.35
523.14
519.59
522.39
520.50
3,607,900
Jun 29, 2026
520.63
522.98
519.40
521.68
519.79
5,733,400
Jun 26, 2026
517.00
521.28
516.10
517.75
515.87
3,823,600
Jun 25, 2026
521.19
526.57
518.55
519.26
517.38
5,357,500
Jun 24, 2026
516.19
522.43
516.01
518.52
516.64
4,395,900
Jun 23, 2026
514.68
518.72
512.97
516.62
514.75
5,039,200
Jun 22, 2026
516.84
518.91
515.99
517.08
515.20
6,552,200
Jun 18, 2026
1.405
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
518.43
519.52
515.43
515.52
513.65
7,134,400
Jun 17, 2026
521.26
524.17
515.30
516.30
513.03
6,563,500
Jun 16, 2026
520.32
523.30
520.06
521.44
518.13
4,812,600
Jun 15, 2026
519.23
520.84
517.87
518.44
515.15
5,379,400
Jun 12, 2026
512.89
515.30
509.48
513.06
509.81
8,384,500
Jun 11, 2026
503.19
510.76
501.57
509.36
506.13
6,353,900
Jun 10, 2026
507.49
508.74
500.10
500.25
497.08
5,153,400
Jun 9, 2026
511.48
513.54
503.08
509.41
506.18
6,249,400
Jun 8, 2026
510.77
513.76
508.32
508.91
505.68
4,825,700
Jun 5, 2026
517.71
517.75
508.75
509.70
506.47
6,610,700
Jun 4, 2026
513.69
517.58
512.68
516.70
513.42
6,390,700
Jun 3, 2026
511.17
512.85
507.99
508.26
505.04
4,098,000
Jun 2, 2026
509.08
514.49
508.93
514.05
510.79
5,078,000
Jun 1, 2026
509.85
511.86
508.33
511.44
508.20
4,424,800
May 29, 2026
507.90
511.31
507.20
510.78
507.54
5,346,700
May 28, 2026
505.34
508.21
503.64
507.05
503.84
3,709,600
May 27, 2026
505.93
508.70
505.81
506.88
503.67
4,247,800
May 26, 2026
507.57
508.24
503.97
505.25
502.05
3,897,800
May 22, 2026
507.01
508.74
505.69
506.12
502.91
5,172,200
May 21, 2026
498.78
504.05
497.21
503.11
499.92
6,576,000
May 20, 2026
495.87
500.93
492.49
500.24
497.07
6,516,100
May 19, 2026
494.83
496.34
492.58
493.98
490.85
5,361,300
May 18, 2026
495.65
497.64
493.60
497.01
493.86
5,496,200
May 15, 2026
0.276
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
497.32
497.74
495.08
495.37
492.23
5,300,700
May 14, 2026
501.39
502.16
498.85
500.80
497.35
4,920,500
May 13, 2026
496.16
497.61
494.64
497.14
493.72
3,256,800
May 12, 2026
496.51
498.41
493.19
497.89
494.46
7,445,700
May 11, 2026
495.80
497.84
494.76
497.11
493.69
4,249,100
May 8, 2026
498.48
498.55
494.93
496.13
492.71
3,495,200
May 7, 2026
500.51
501.20
494.77
495.91
492.50
4,490,500
May 6, 2026
496.98
500.08
496.90
499.05
495.61
4,317,300
May 5, 2026
491.89
493.59
490.03
492.96
489.57
3,386,200
May 4, 2026
493.50
494.33
489.00
489.56
486.19
3,310,400
May 1, 2026
498.84
499.93
494.91
495.02
491.61
4,402,600
Apr 30, 2026
490.98
497.58
490.39
496.65
493.23
5,352,300
Apr 29, 2026
490.95
491.49
487.00
488.67
485.30
3,322,300
Apr 28, 2026
493.46
493.82
490.77
491.42
488.04
3,057,100
Apr 27, 2026
491.60
493.55
490.29
491.83
488.44
2,132,100
Apr 24, 2026
493.05
493.49
490.77
492.21
488.82
3,372,300
Apr 23, 2026
492.55
495.13
488.51
493.00
489.61
4,077,300
Apr 22, 2026
495.32
496.14
493.23
494.76
491.35
4,022,400
Apr 21, 2026
497.24
498.38
490.32
491.36
487.98
4,322,200
Apr 20, 2026
493.45
494.78
492.31
494.33
490.93
3,764,000
Apr 17, 2026
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
490.67
497.04
490.36
494.22
490.82
10,238,700
Apr 16, 2026
485.82
486.78
483.35
485.63
482.08
4,111,500
Apr 15, 2026
486.51
487.08
482.86
484.72
481.18
3,474,500
Apr 14, 2026
482.41
485.97
481.86
485.49
481.94
4,217,900
Apr 13, 2026
476.10
482.28
475.15
482.13
478.61
3,768,700
Apr 10, 2026
482.20
482.40
478.63
479.25
475.75
2,659,000
Apr 9, 2026
477.49
483.27
477.01
481.90
478.38
4,213,700
Apr 8, 2026
478.88
480.20
475.56
479.16
475.66
4,697,500
Apr 7, 2026
465.75
466.31
462.11
465.88
462.48
3,943,200
Apr 6, 2026
464.16
467.02
463.46
466.77
463.36
2,905,300
Apr 2, 2026
460.16
467.52
458.88
465.06
461.66
3,955,900
Apr 1, 2026
466.00
467.90
464.50
465.48
462.08
7,790,300
Mar 31, 2026
456.81
463.82
454.67
463.19
459.81
11,656,300
Mar 30, 2026
455.60
456.12
450.44
452.06
448.76
9,181,600
Mar 27, 2026
457.36
457.50
450.49
451.39
448.09
6,938,500
Mar 26, 2026
461.54
465.43
458.94
459.31
455.95
8,284,000
Mar 25, 2026
465.73
467.24
461.80
464.14
460.75
7,019,700
Mar 24, 2026
458.42
463.94
457.44
461.17
457.80
8,188,000
Mar 23, 2026
463.30
467.04
460.92
461.97
458.59
9,978,100
Mar 20, 2026
0.994
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
458.73
460.57
453.54
455.89
452.56
10,543,300
Mar 19, 2026
459.97
463.37
458.16
461.06
456.70
7,882,800
Mar 18, 2026
468.77
469.75
462.76
463.00
458.63
7,090,700
Mar 17, 2026
473.38
475.13
470.63
470.90
466.45
6,189,400
Mar 16, 2026
470.07
472.70
468.98
470.30
465.86
7,059,900
Mar 13, 2026
469.94
472.10
465.78
466.41
462.00
7,471,700
Mar 12, 2026
470.34
471.48
467.41
467.48
463.06
8,000,200
Mar 11, 2026
477.40
477.77
472.46
474.81
470.32
6,701,700
Mar 10, 2026
477.74
482.87
475.01
477.70
473.19
6,265,600
Mar 9, 2026
470.88
479.38
466.68
477.88
473.37
10,305,600
Mar 6, 2026
473.72
476.23
470.46
475.23
470.74
8,206,100
Mar 5, 2026
483.82
485.49
476.15
479.84
475.31
8,758,600
Mar 4, 2026
486.56
489.03
483.95
487.74
483.13
7,590,700
Mar 3, 2026
480.16
487.39
476.73
485.52
480.93
11,570,700
Mar 2, 2026
484.34
490.98
484.15
489.18
484.56
7,218,500
Feb 27, 2026
489.63
490.95
486.76
489.66
485.03
7,198,400
Feb 26, 2026
497.00
498.21
492.24
494.86
490.18
6,467,000
Feb 25, 2026
493.63
495.13
491.90
494.82
490.15
4,446,200
Feb 24, 2026
488.39
492.85
487.45
491.79
487.14
5,335,000
Feb 23, 2026
494.50
496.99
487.15
488.01
483.40
8,269,200
Feb 20, 2026
0.613
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
492.54
497.00
491.39
496.08
491.39
6,086,800
Feb 19, 2026
495.56
496.49
492.41
494.38
489.10
4,625,400
Feb 18, 2026
496.78
499.34
494.65
497.00
491.69
4,454,300
Feb 17, 2026
495.33
497.57
492.11
495.85
490.56
6,779,400
Feb 13, 2026
495.04
497.78
491.20
495.28
489.99
8,378,100
Feb 12, 2026
503.13
504.54
494.32
494.67
489.39
9,160,300
Feb 11, 2026
504.21
505.12
499.13
501.33
495.98
5,743,800
Feb 10, 2026
502.34
505.30
501.26
501.90
496.54
8,163,100
Feb 9, 2026
500.11
502.16
498.31
501.22
495.87
6,414,800
Feb 6, 2026
492.37
501.67
492.13
501.03
495.68
10,635,300
Feb 5, 2026
492.51
493.44
488.23
488.91
483.69
7,767,500
Feb 4, 2026
493.92
496.50
491.11
494.75
489.47
8,797,100
Feb 3, 2026
493.14
496.52
488.28
492.31
487.05
8,799,100
Feb 2, 2026
488.87
494.81
486.98
494.03
488.76
5,584,500
Jan 30, 2026
489.11
490.48
484.56
489.03
483.81
8,112,100
Jan 29, 2026
490.08
492.95
485.89
490.21
484.98
9,706,500
Jan 28, 2026
490.28
491.39
488.93
490.13
484.90
4,726,500
Jan 27, 2026
490.69
491.59
488.56
490.06
484.83
5,971,400
Jan 26, 2026
491.91
494.85
491.47
494.06
488.79
3,722,800
Jan 23, 2026
491.82
492.13
489.56
490.93
485.69
4,915,700
Jan 22, 2026
493.47
496.01
492.46
493.69
488.42
5,087,200
Jan 21, 2026
485.67
492.91
485.56
490.80
485.56
6,718,600
Jan 20, 2026
486.17
489.06
484.25
484.88
479.70
7,416,300
Jan 16, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
494.50
496.00
492.27
493.42
488.15
5,845,500
Jan 15, 2026
492.37
495.83
492.21
494.48
489.02
8,519,900
Jan 14, 2026
490.66
491.94
488.55
491.58
486.16
6,767,800
Jan 13, 2026
495.55
495.96
490.63
491.94
486.51
5,966,400
Jan 12, 2026
492.33
496.34
490.05
495.90
490.43
5,722,400
Jan 9, 2026
492.86
495.70
491.91
495.02
489.56
6,004,600
Jan 8, 2026
487.81
493.52
487.81
492.53
487.10
6,544,800
Jan 7, 2026
495.65
496.25
489.50
489.96
484.55
5,603,700
Jan 6, 2026
489.33
495.12
488.96
494.61
489.15
6,061,400
Jan 5, 2026
484.41
492.04
484.25
489.77
484.37
7,574,400
Jan 2, 2026
481.85
483.95
478.38
483.63
478.29
7,021,100
Dec 31, 2025
483.65
483.81
480.36
480.57
475.27
3,441,900
Dec 30, 2025
484.62
484.67
482.82
483.59
478.25
3,042,700
Dec 29, 2025
485.89
486.91
483.75
484.59
479.24
3,390,100
Dec 26, 2025
486.84
487.62
485.73
487.03
481.66
2,711,500
Dec 24, 2025
484.19
487.57
483.59
487.01
481.64
1,544,000
Dec 23, 2025
482.18
485.12
482.18
484.23
478.89
3,677,800
Dec 22, 2025
481.86
484.43
481.86
483.46
478.13
4,162,000
Dec 19, 2025
1.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
480.62
482.80
480.43
481.15
475.84
6,439,100
Dec 18, 2025
482.18
484.63
479.41
480.51
474.18
6,422,800
Dec 17, 2025
482.81
484.79
479.49
479.80
473.47
6,381,600
Dec 16, 2025
484.46
485.48
480.33
481.98
475.63
5,373,200
Dec 15, 2025
487.58
487.73
483.71
485.17
478.77
4,891,300
Dec 12, 2025
488.70
489.66
484.17
485.40
479.00
7,089,900
Dec 11, 2025
482.20
488.38
481.96
487.87
481.44
6,972,300
Dec 10, 2025
476.13
482.75
475.36
481.35
475.00
5,476,200
Dec 9, 2025
478.07
480.28
476.09
476.42
470.14
4,266,900
Dec 8, 2025
480.49
480.52
476.84
478.15
471.85
4,427,600
Dec 5, 2025
479.48
481.93
479.29
480.03
473.70
4,596,600
Dec 4, 2025
479.71
481.23
477.50
479.07
472.75
4,003,800
Dec 3, 2025
474.83
480.18
474.67
479.41
473.09
5,994,200
Dec 2, 2025
474.21
476.46
473.12
475.26
468.99
5,233,500
Dec 1, 2025
474.34
476.95
472.95
473.32
467.08
4,413,900
Nov 28, 2025
474.82
477.61
474.82
477.18
470.89
2,281,800
Nov 26, 2025
472.20
475.79
471.93
474.35
468.10
5,689,100
Nov 25, 2025
465.58
471.90
463.45
471.18
464.97
7,203,600
Nov 24, 2025
463.75
465.87
461.01
464.44
458.32
6,206,800
Nov 21, 2025
0.576
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
459.54
465.82
457.85
462.57
456.47
11,821,400
Nov 20, 2025
466.64
469.03
457.71
458.10
451.49
13,414,200
Nov 19, 2025
461.51
463.40
459.42
461.76
455.10
5,833,400
Nov 18, 2025
462.17
464.10
459.53
461.30
454.65
12,817,500
Nov 17, 2025
470.87
472.36
464.54
466.32
459.59
7,599,500
Nov 14, 2025
471.38
474.05
468.87
471.80
464.99
10,940,200
Nov 13, 2025
481.40
482.41
474.22
474.74
467.89
8,722,300
Nov 12, 2025
480.49
484.40
480.49
482.76
475.80
7,066,900
Nov 11, 2025
474.26
479.86
474.00
479.41
472.50
4,839,100
Nov 10, 2025
471.90
474.20
469.45
473.82
466.99
5,636,600
Nov 7, 2025
468.28
469.95
464.86
469.86
463.08
8,604,400
Nov 6, 2025
472.09
473.44
467.85
469.28
462.51
7,125,200
Nov 5, 2025
470.80
474.56
470.40
473.11
466.29
7,030,200
Nov 4, 2025
470.42
472.71
468.80
470.90
464.11
6,013,300
Nov 3, 2025
476.16
476.30
471.30
473.47
466.64
4,858,700
Oct 31, 2025
475.86
477.16
473.42
475.67
468.81
7,990,900
Oct 30, 2025
474.10
480.15
473.91
475.01
468.16
9,338,300
Oct 29, 2025
478.65
480.39
474.49
476.37
469.50
10,006,500
