NYSE Arca · ETF
State Street SPDR Dow Jones Industrial Average ETF Trust (DIA)
$522.97 +$1.60 (+0.31%)
- Day’s range
- $521.94–$525.61
- Volume
- 2.3M
DIA price history
DIA closed at $522.97 on Oct. 26, 2026. Over the past year, its daily close ranged from $451.39 on March 27, 2026 to $542.81 on Aug. 5, 2026.
Data table: DIA daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $522.97 |
| Oct. 23, 2026 | $521.37 |
| Oct. 22, 2026 | $527.89 |
| Oct. 21, 2026 | $527.70 |
| Oct. 20, 2026 | $524.36 |
| Oct. 19, 2026 | $518.92 |
| Oct. 16, 2026 | $519.10 |
| Oct. 15, 2026 | $521.18 |
| Oct. 14, 2026 | $515.63 |
| Oct. 13, 2026 | $516.21 |
| Oct. 12, 2026 | $517.91 |
| Oct. 9, 2026 | $516.11 |
| Oct. 8, 2026 | $511.65 |
| Oct. 7, 2026 | $511.02 |
| Oct. 6, 2026 | $514.56 |
| Oct. 5, 2026 | $512.11 |
| Oct. 2, 2026 | $511.10 |
| Oct. 1, 2026 | $508.62 |
| Sept. 30, 2026 | $508.55 |
| Sept. 29, 2026 | $512.88 |
| Sept. 28, 2026 | $514.02 |
| Sept. 25, 2026 | $517.49 |
| Sept. 24, 2026 | $512.68 |
| Sept. 23, 2026 | $514.30 |
| Sept. 22, 2026 | $518.00 |
| Sept. 21, 2026 | $519.78 |
| Sept. 18, 2026 | $515.88 |
| Sept. 17, 2026 | $518.35 |
| Sept. 16, 2026 | $515.22 |
| Sept. 15, 2026 | $521.23 |
| Sept. 14, 2026 | $524.49 |
| Sept. 11, 2026 | $525.79 |
| Sept. 10, 2026 | $520.75 |
| Sept. 9, 2026 | $524.07 |
| Sept. 8, 2026 | $528.03 |
| Sept. 4, 2026 | $534.08 |
| Sept. 3, 2026 | $536.93 |
| Sept. 2, 2026 | $530.62 |
| Sept. 1, 2026 | $527.75 |
| Aug. 31, 2026 | $531.57 |
| Aug. 28, 2026 | $535.06 |
| Aug. 27, 2026 | $535.22 |
| Aug. 26, 2026 | $534.23 |
| Aug. 25, 2026 | $535.24 |
| Aug. 24, 2026 | $533.65 |
| Aug. 21, 2026 | $532.22 |
| Aug. 20, 2026 | $527.51 |
| Aug. 19, 2026 | $534.27 |
| Aug. 18, 2026 | $532.91 |
| Aug. 17, 2026 | $534.19 |
| Aug. 14, 2026 | $536.80 |
| Aug. 13, 2026 | $537.91 |
| Aug. 12, 2026 | $537.15 |
| Aug. 11, 2026 | $537.28 |
| Aug. 10, 2026 | $538.99 |
| Aug. 7, 2026 | $539.62 |
| Aug. 6, 2026 | $538.19 |
| Aug. 5, 2026 | $542.81 |
| Aug. 4, 2026 | $540.43 |
| Aug. 3, 2026 | $531.22 |
| July 31, 2026 | $524.32 |
| July 30, 2026 | $521.51 |
| July 29, 2026 | $515.41 |
| July 28, 2026 | $526.89 |
| July 27, 2026 | $521.26 |
| July 24, 2026 | $518.76 |
| July 23, 2026 | $516.26 |
| July 22, 2026 | $521.47 |
| July 21, 2026 | $521.51 |
| July 20, 2026 | $517.94 |
| July 17, 2026 | $520.81 |
| July 16, 2026 | $524.83 |
| July 15, 2026 | $525.95 |
| July 14, 2026 | $524.69 |
| July 13, 2026 | $524.47 |
| July 10, 2026 | $525.78 |
| July 9, 2026 | $524.19 |
| July 8, 2026 | $522.77 |
| July 7, 2026 | $528.45 |
| July 6, 2026 | $530.09 |
| July 2, 2026 | $527.88 |
| July 1, 2026 | $522.40 |
| June 30, 2026 | $522.39 |
| June 29, 2026 | $521.68 |
| June 26, 2026 | $517.75 |
| June 25, 2026 | $519.26 |
| June 24, 2026 | $518.52 |
| June 23, 2026 | $516.62 |
| June 22, 2026 | $517.08 |
| June 18, 2026 | $515.52 |
| June 17, 2026 | $516.30 |
| June 16, 2026 | $521.44 |
| June 15, 2026 | $518.44 |
| June 12, 2026 | $513.06 |
| June 11, 2026 | $509.36 |
| June 10, 2026 | $500.25 |
| June 9, 2026 | $509.41 |
| June 8, 2026 | $508.91 |
| June 5, 2026 | $509.70 |
| June 4, 2026 | $516.70 |
| June 3, 2026 | $508.26 |
| June 2, 2026 | $514.05 |
| June 1, 2026 | $511.44 |
| May 29, 2026 | $510.78 |
| May 28, 2026 | $507.05 |
| May 27, 2026 | $506.88 |
| May 26, 2026 | $505.25 |
| May 22, 2026 | $506.12 |
| May 21, 2026 | $503.11 |
| May 20, 2026 | $500.24 |
| May 19, 2026 | $493.98 |
| May 18, 2026 | $497.01 |
| May 15, 2026 | $495.37 |
| May 14, 2026 | $500.80 |
| May 13, 2026 | $497.14 |
| May 12, 2026 | $497.89 |
| May 11, 2026 | $497.11 |
| May 8, 2026 | $496.13 |
| May 7, 2026 | $495.91 |
| May 6, 2026 | $499.05 |
| May 5, 2026 | $492.96 |
| May 4, 2026 | $489.56 |
| May 1, 2026 | $495.02 |
| April 30, 2026 | $496.65 |
| April 29, 2026 | $488.67 |
| April 28, 2026 | $491.42 |
| April 27, 2026 | $491.83 |
| April 24, 2026 | $492.21 |
| April 23, 2026 | $493.00 |
| April 22, 2026 | $494.76 |
| April 21, 2026 | $491.36 |
| April 20, 2026 | $494.33 |
| April 17, 2026 | $494.22 |
| April 16, 2026 | $485.63 |
| April 15, 2026 | $484.72 |
| April 14, 2026 | $485.49 |
| April 13, 2026 | $482.13 |
| April 10, 2026 | $479.25 |
| April 9, 2026 | $481.90 |
| April 8, 2026 | $479.16 |
| April 7, 2026 | $465.88 |
| April 6, 2026 | $466.77 |
| April 2, 2026 | $465.06 |
| April 1, 2026 | $465.48 |
| March 31, 2026 | $463.19 |
| March 30, 2026 | $452.06 |
| March 27, 2026 | $451.39 |
| March 26, 2026 | $459.31 |
| March 25, 2026 | $464.14 |
| March 24, 2026 | $461.17 |
| March 23, 2026 | $461.97 |
| March 20, 2026 | $455.89 |
| March 19, 2026 | $461.06 |
| March 18, 2026 | $463.00 |
| March 17, 2026 | $470.90 |
| March 16, 2026 | $470.30 |
| March 13, 2026 | $466.41 |
| March 12, 2026 | $467.48 |
| March 11, 2026 | $474.81 |
| March 10, 2026 | $477.70 |
| March 9, 2026 | $477.88 |
| March 6, 2026 | $475.23 |
| March 5, 2026 | $479.84 |
| March 4, 2026 | $487.74 |
| March 3, 2026 | $485.52 |
| March 2, 2026 | $489.18 |
| Feb. 27, 2026 | $489.66 |
| Feb. 26, 2026 | $494.86 |
| Feb. 25, 2026 | $494.82 |
| Feb. 24, 2026 | $491.79 |
| Feb. 23, 2026 | $488.01 |
| Feb. 20, 2026 | $496.08 |
| Feb. 19, 2026 | $494.38 |
| Feb. 18, 2026 | $497.00 |
| Feb. 17, 2026 | $495.85 |
| Feb. 13, 2026 | $495.28 |
| Feb. 12, 2026 | $494.67 |
| Feb. 11, 2026 | $501.33 |
| Feb. 10, 2026 | $501.90 |
| Feb. 9, 2026 | $501.22 |
| Feb. 6, 2026 | $501.03 |
| Feb. 5, 2026 | $488.91 |
| Feb. 4, 2026 | $494.75 |
| Feb. 3, 2026 | $492.31 |
| Feb. 2, 2026 | $494.03 |
| Jan. 30, 2026 | $489.03 |
| Jan. 29, 2026 | $490.21 |
| Jan. 28, 2026 | $490.13 |
| Jan. 27, 2026 | $490.06 |
| Jan. 26, 2026 | $494.06 |
| Jan. 23, 2026 | $490.93 |
| Jan. 22, 2026 | $493.69 |
| Jan. 21, 2026 | $490.80 |
| Jan. 20, 2026 | $484.88 |
| Jan. 16, 2026 | $493.42 |
| Jan. 15, 2026 | $494.48 |
| Jan. 14, 2026 | $491.58 |
| Jan. 13, 2026 | $491.94 |
| Jan. 12, 2026 | $495.90 |
| Jan. 9, 2026 | $495.02 |
| Jan. 8, 2026 | $492.53 |
| Jan. 7, 2026 | $489.96 |
| Jan. 6, 2026 | $494.61 |
| Jan. 5, 2026 | $489.77 |
| Jan. 2, 2026 | $483.63 |
| Dec. 31, 2025 | $480.57 |
| Dec. 30, 2025 | $483.59 |
| Dec. 29, 2025 | $484.59 |
| Dec. 26, 2025 | $487.03 |
| Dec. 24, 2025 | $487.01 |
| Dec. 23, 2025 | $484.23 |
| Dec. 22, 2025 | $483.46 |
| Dec. 19, 2025 | $481.15 |
| Dec. 18, 2025 | $480.51 |
| Dec. 17, 2025 | $479.80 |
| Dec. 16, 2025 | $481.98 |
| Dec. 15, 2025 | $485.17 |
| Dec. 12, 2025 | $485.40 |
| Dec. 11, 2025 | $487.87 |
| Dec. 10, 2025 | $481.35 |
| Dec. 9, 2025 | $476.42 |
| Dec. 8, 2025 | $478.15 |
| Dec. 5, 2025 | $480.03 |
| Dec. 4, 2025 | $479.07 |
| Dec. 3, 2025 | $479.41 |
| Dec. 2, 2025 | $475.26 |
| Dec. 1, 2025 | $473.32 |
| Nov. 28, 2025 | $477.18 |
| Nov. 26, 2025 | $474.35 |
| Nov. 25, 2025 | $471.18 |
| Nov. 24, 2025 | $464.44 |
| Nov. 21, 2025 | $462.57 |
| Nov. 20, 2025 | $458.10 |
| Nov. 19, 2025 | $461.76 |
| Nov. 18, 2025 | $461.30 |
| Nov. 17, 2025 | $466.32 |
| Nov. 14, 2025 | $471.80 |
| Nov. 13, 2025 | $474.74 |
| Nov. 12, 2025 | $482.76 |
| Nov. 11, 2025 | $479.41 |
| Nov. 10, 2025 | $473.82 |
| Nov. 7, 2025 | $469.86 |
| Nov. 6, 2025 | $469.28 |
| Nov. 5, 2025 | $473.11 |
| Nov. 4, 2025 | $470.90 |
| Nov. 3, 2025 | $473.47 |
| Oct. 31, 2025 | $475.67 |
| Oct. 30, 2025 | $475.01 |
| Oct. 29, 2025 | $476.37 |
| Oct. 28, 2025 | $477.15 |
| Oct. 27, 2025 | $475.35 |
Key figures
- 52-week range
- $451.39–$542.81Low March 27, 2026; high Aug. 5, 2026
- Average daily volume
- 3.4MPast 3 months
- Market value
- $45.26B
- Dividend yield
- 1.37%Past 12 months of regular dividends
- From 52-week high
- −3.66%
Price change
- 1 month
- +1.06%
- 3 months
- +0.81%
- Year to date
- +8.82%
- 1 year
- +10.75%
$1,000 a year ago
$1,000 put into DIA at the close on Oct. 24, 2025 would be worth $1,107.
Price only, dividends not included.
What Wall Street says about DIA
No Wall Street firm has published a rating or price-target change on DIA in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Nov. 16 | $0.1140 |
| Regular, paid Oct. 13 | $1.19 |
| Regular, paid Sept. 14 | $0.4370 |
| Regular, paid Aug. 17 | $0.1487 |
| Regular, paid July 13 | $1.41 |
| Regular, paid June 15 | $0.2756 |
| Regular, paid May 11 | $0.2062 |
| Regular, paid April 13 | $0.9937 |
About State Street SPDR Dow Jones Industrial Average ETF Trust
- Listed
- Jan. 13, 1998