Get the Stockscreener App
536.81
0.25%
-1.10
After Hours:
536.54
-0.27
-0.05%
Spdr Dow Jones Industrial Average Etf Trust Stock (DIA) Price History
The historical daily chart and data for Spdr Dow Jones Industrial Average Etf Trust stock (DIA), show that the latest closing stock price as of August 14, 2026, is $536.81.
- Spdr Dow Jones Industrial Average Etf Trust all-time high stock price is $546.75, occurred on August 05, 2026.
- The lowest Spdr Dow Jones Industrial Average Etf Trust stock price recorded was $150.57 on August 24, 2015. Since then, Spdr Dow Jones Industrial Average Etf Trust's stock price has risen over 256.52% to $536.81 now.
- The 52-week high stock price for DIA is $546.75, representing a 1.85% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for DIA is $445.88, indicating a -16.94% decrease from the current share price, occurred on August 21, 2025.
- The closing price of Spdr Dow Jones Industrial Average Etf Trust (DIA) stock in the beginning of 2025 was $365.73. The stock closed the year at $331.33, a loss of over -9.41% for the year.
The table below shows more information about DIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $538.3 | $536.2 | $2.08 | 1,956,433.0 | -0.20% |
| Aug 13, 2026 | $540.0 | $535.7 | $4.28 | 1,915,334.0 | +0.14% |
| Aug 12, 2026 | $539.2 | $536.9 | $2.32 | 3,156,614.0 | -0.02% |
| Aug 11, 2026 | $541.7 | $536.9 | $4.81 | 2,822,404.0 | -0.32% |
| Aug 10, 2026 | $540.0 | $537.9 | $2.14 | 3,282,710.0 | -0.12% |
| Aug 07, 2026 | $540.2 | $537.4 | $2.79 | 2,197,046.0 | +0.27% |
| Aug 06, 2026 | $544.6 | $537.7 | $6.88 | 3,596,061.0 | -0.85% |
| Aug 05, 2026 | $546.8 | $542.6 | $4.10 | 5,082,751.0 | +0.44% |
| Aug 04, 2026 | $542.1 | $536.0 | $6.10 | 6,646,090.0 | +1.73% |
| Aug 03, 2026 | $531.6 | $528.7 | $2.96 | 4,319,652.0 | +1.33% |
| Jul 31, 2026 | $525.6 | $519.2 | $6.36 | 3,803,655.0 | +0.53% |
| Jul 30, 2026 | $522.0 | $515.9 | $6.11 | 3,213,650.0 | +1.18% |
| Jul 29, 2026 | $523.2 | $514.8 | $8.35 | 7,174,818.0 | -2.18% |
| Jul 28, 2026 | $528.5 | $523.7 | $4.80 | 5,082,640.0 | +1.08% |
| Jul 27, 2026 | $525.3 | $519.3 | $6.05 | 3,341,409.0 | +0.48% |
| Jul 24, 2026 | $520.6 | $516.3 | $4.29 | 3,323,776.0 | +0.48% |
| Jul 23, 2026 | $518.2 | $514.7 | $3.45 | 4,288,312.0 | -1.00% |
| Jul 22, 2026 | $524.4 | $521.0 | $3.36 | 3,185,361.0 | -0.01% |
| Jul 21, 2026 | $523.0 | $518.1 | $4.89 | 3,056,597.0 | +0.69% |
| Jul 20, 2026 | $523.4 | $517.2 | $6.24 | 2,273,033.0 | -0.55% |
| Jul 17, 2026 | $525.4 | $518.9 | $6.46 | 4,736,024.0 | -0.77% |
| Jul 16, 2026 | $527.9 | $523.1 | $4.86 | 3,140,167.0 | -0.21% |
| Jul 15, 2026 | $527.7 | $523.7 | $4.03 | 3,102,282.0 | +0.24% |
Spdr Dow Jones Industrial Average Etf Trust Stock (DIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Dow Jones Industrial Average Etf Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Dow Jones Industrial Average Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Dow Jones Industrial Average Etf Trust Stock (DIA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $546.8 | $528.7 | $18.06 | 34,975,095.0 | +2.39% |
| Jul, 2026 | $532.5 | $514.7 | $17.82 | 79,443,221.0 | +0.36% |
| Jun, 2026 | $526.6 | $500.1 | $26.47 | 113,568,343.0 | +2.27% |
| May, 2026 | $511.3 | $489.0 | $22.31 | 93,180,495.0 | +2.85% |
| Apr, 2026 | $498.4 | $458.9 | $39.50 | 87,359,808.0 | +7.22% |
| Mar, 2026 | $491.0 | $450.4 | $40.54 | 180,213,561.0 | -5.41% |
| Feb, 2026 | $505.3 | $486.8 | $18.54 | 131,218,581.0 | +0.13% |
| Jan, 2026 | $496.3 | $478.4 | $17.96 | 126,829,904.0 | +1.76% |
Spdr Dow Jones Industrial Average Etf Trust Stock (DIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $489.7 | $472.9 | $16.71 | 98,628,031.0 | +1.34% |
| Nov, 2025 | $484.4 | $457.7 | $26.69 | 142,087,492.0 | +0.32% |
| Oct, 2025 | $480.4 | $454.6 | $25.83 | 160,995,171.0 | +2.57% |
| Sep, 2025 | $467.0 | $450.2 | $16.85 | 104,406,147.0 | +1.68% |
| Aug, 2025 | $457.9 | $433.4 | $24.47 | 93,886,307.0 | +3.34% |
| Jul, 2025 | $450.2 | $437.6 | $12.61 | 74,289,634.0 | +0.15% |
| Jun, 2025 | $441.3 | $419.1 | $22.18 | 61,154,884.0 | +4.21% |
| May, 2025 | $428.7 | $407.0 | $21.63 | 55,291,511.0 | +4.06% |
| Apr, 2025 | $423.6 | $366.3 | $57.33 | 92,609,538.0 | -3.22% |
| Mar, 2025 | $440.7 | $407.2 | $33.44 | 53,182,255.0 | -4.22% |
| Feb, 2025 | $449.7 | $431.0 | $18.71 | 48,104,539.0 | -1.58% |
| Jan, 2025 | $450.4 | $418.5 | $31.85 | 52,973,311.0 | +4.67% |
Spdr Dow Jones Industrial Average Etf Trust Stock (DIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $451.6 | $421.7 | $29.83 | 56,717,248.0 | -5.40% |
| Nov, 2024 | $451.3 | $416.4 | $34.84 | 75,690,025.0 | +7.76% |
| Oct, 2024 | $433.2 | $417.0 | $16.18 | 66,190,857.0 | -1.29% |
| Sep, 2024 | $426.2 | $400.8 | $25.39 | 61,695,776.0 | +1.66% |
| Aug, 2024 | $416.6 | $384.9 | $31.62 | 76,958,724.0 | +1.89% |
| Jul, 2024 | $413.9 | $390.3 | $23.60 | 78,031,658.0 | +4.44% |
| Jun, 2024 | $395.6 | $382.9 | $12.66 | 49,203,854.0 | +0.93% |
| May, 2024 | $401.0 | $378.0 | $23.01 | 68,796,729.0 | +2.49% |
| Apr, 2024 | $398.1 | $376.1 | $21.91 | 91,399,880.0 | -4.94% |
| Mar, 2024 | $398.8 | $384.9 | $13.90 | 70,845,519.0 | +2.00% |
| Feb, 2024 | $392.8 | $380.5 | $12.38 | 65,848,710.0 | +2.25% |
| Jan, 2024 | $385.8 | $371.3 | $14.49 | 87,104,818.0 | +1.19% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):