Get the Stockscreener App
525.78
0.30%
1.59
Pre-market:
525.70
-0.08
-0.02%
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 July 10, 2026, is $525.78.
- Spdr Dow Jones Industrial Average Etf Trust all-time high stock price is $532.54, occurred on July 07, 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 249.19% to $525.78 now.
- The 52-week high stock price for DIA is $532.54, representing a 1.29% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for DIA is $433.40, indicating a -17.57% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 10, 2026 | $526.5 | $521.7 | $4.73 | 3,258,735.0 | +0.30% |
| Jul 09, 2026 | $525.1 | $522.1 | $3.01 | 2,868,806.0 | +0.27% |
| Jul 08, 2026 | $524.5 | $520.0 | $4.43 | 3,528,450.0 | -1.07% |
| Jul 07, 2026 | $532.5 | $527.1 | $5.43 | 4,238,363.0 | -0.31% |
| Jul 06, 2026 | $530.1 | $525.9 | $4.24 | 2,967,918.0 | +0.42% |
| Jul 02, 2026 | $528.3 | $523.7 | $4.53 | 3,198,490.0 | +1.05% |
| Jul 01, 2026 | $526.7 | $519.6 | $7.10 | 3,391,536.0 | +0.00% |
| Jun 30, 2026 | $523.1 | $519.6 | $3.55 | 3,590,228.0 | +0.14% |
| Jun 29, 2026 | $523.0 | $519.4 | $3.58 | 5,675,139.0 | +0.76% |
| Jun 26, 2026 | $521.3 | $516.1 | $5.18 | 3,808,961.0 | -0.29% |
| Jun 25, 2026 | $526.6 | $518.5 | $8.02 | 5,356,291.0 | +0.14% |
| Jun 24, 2026 | $522.4 | $516.0 | $6.42 | 4,361,408.0 | +0.37% |
| Jun 23, 2026 | $518.7 | $513.0 | $5.75 | 4,845,616.0 | -0.09% |
| Jun 22, 2026 | $518.9 | $516.0 | $2.92 | 6,492,673.0 | +0.30% |
| Jun 18, 2026 | $519.5 | $515.4 | $4.09 | 6,665,067.0 | -0.15% |
| Jun 17, 2026 | $524.2 | $515.3 | $8.87 | 6,536,048.0 | -0.99% |
| Jun 16, 2026 | $523.3 | $520.1 | $3.24 | 4,478,775.0 | +0.58% |
| Jun 15, 2026 | $520.8 | $517.9 | $2.98 | 5,353,752.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $532.5 | $519.6 | $12.92 | 26,711,033.0 | +0.65% |
| 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% |
0.29%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):