Dark

DIA
State Street SPDR Dow Jones Industrial Average ETF Trust
stock NYSE ETF

Market Open

Aug 14, 2026 1:31:30 PM EDT

536.69USD-0.227%(-1.22)1,223,181

536.62Bid 536.76Ask 0.14Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

537.28USD-0.117%(-0.63)11,259

After-hours

Aug 13, 2026 4:58:30 PM EDT

538.09USD+0.058%(+0.31)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	537.4100	538.2700	536.2500	536.6900	-0.227%	1,223,181	0.000%
2026-08-13	538.7000	539.9670	535.6900	537.9100	+0.141%	2,033,071	-0.227%
2026-08-12	539.0100	539.1850	536.8600	537.1500	-0.024%	3,167,554	-0.086%
2026-08-11	539.9100	541.7150	536.9100	537.2800	-0.317%	2,826,809	-0.110%
2026-08-10	538.7000	540.0200	537.8800	538.9900	-0.117%	3,408,907	-0.427%
2026-08-07	538.7050	540.2200	537.4300	539.6200	+0.266%	2,230,138	-0.543%
2026-08-06	543.8000	544.5700	537.6900	538.1900	-0.851%	3,651,834	-0.279%
2026-08-05	543.3000	546.7500	542.6500	542.8100	+0.440%	5,256,729	-1.127%
2026-08-04	537.8950	542.0900	535.9950	540.4300	+1.734%	6,705,370	-0.692%
2026-08-03	529.5500	531.6500	528.6900	531.2200	+1.316%	4,363,612	+1.030%
2026-07-31	524.0800	525.6100	519.2500	524.3200	+0.539%	3,981,072	+2.359%
2026-07-30	518.8400	521.9800	515.8700	521.5100	+1.184%	3,225,305	+2.911%
2026-07-29	522.4600	523.1700	514.8200	515.4100	-2.179%	7,369,396	+4.129%
2026-07-28	526.1900	528.4700	523.6700	526.8900	+1.080%	5,157,908	+1.860%
2026-07-27	524.7000	525.3400	519.2900	521.2600	+0.482%	3,355,180	+2.960%
2026-07-24	517.2800	520.5599	516.2700	518.7600	+0.484%	3,328,438	+3.456%
2026-07-23	515.0700	518.1700	514.7200	516.2600	-0.999%	4,305,149	+3.957%
2026-07-22	521.6300	524.3700	521.0100	521.4700	-0.008%	3,204,054	+2.919%
2026-07-21	519.6300	523.0100	518.1200	521.5100	+0.689%	3,240,689	+2.911%
2026-07-20	522.0400	523.4000	517.1600	517.9400	-0.551%	2,336,646	+3.620%
2026-07-17	519.6400	525.3600	518.9000	520.8100	-0.766%	4,741,259	+3.049%
2026-07-16	526.8100	527.9300	523.0700	524.8300	-0.213%	3,173,323	+2.260%
2026-07-15	525.8950	527.7300	523.7000	525.9500	+0.240%	3,246,876	+2.042%
2026-07-14	523.3200	526.7200	522.5600	524.6900	+0.042%	3,663,923	+2.287%
2026-07-13	525.8400	527.8600	522.9000	524.4700	-0.249%	2,723,755	+2.330%
2026-07-10	525.6400	526.4700	521.7400	525.7800	+0.303%	3,468,732	+2.075%
2026-07-09	523.6500	525.1500	522.1350	524.1900	+0.272%	3,056,450	+2.385%
2026-07-08	523.3400	524.4600	520.0300	522.7700	-1.075%	3,574,981	+2.663%
2026-07-07	532.5050	532.5400	527.1100	528.4500	-0.309%	4,489,169	+1.559%
2026-07-06	528.7200	530.0900	525.8500	530.0900	+0.419%	3,236,865	+1.245%
2026-07-02	525.4900	528.2600	523.7300	527.8800	+1.049%	3,536,644	+1.669%
2026-07-01	521.4300	526.7200	519.6200	522.4000	+0.002%	3,438,207	+2.735%
2026-06-30	522.3500	523.1400	519.5900	522.3900	+0.136%	3,607,944	+2.737%
2026-06-29	520.6300	522.9750	519.4000	521.6800	+0.759%	5,733,423	+2.877%
2026-06-26	517.0000	521.2800	516.1000	517.7500	-0.291%	3,823,619	+3.658%
2026-06-25	521.1900	526.5700	518.5500	519.2600	+0.143%	5,379,836	+3.357%
2026-06-24	516.1900	522.4300	516.0100	518.5200	+0.368%	4,395,937	+3.504%
2026-06-23	514.6800	518.7182	512.9700	516.6200	-0.089%	5,039,190	+3.885%
2026-06-22	516.8400	518.9100	515.9900	517.0800	+0.303%	6,552,163	+3.792%
2026-06-18	518.4300	519.5200	515.4300	515.5200	-0.151%	7,134,373	+4.107%
2026-06-17	521.2600	524.1700	515.3000	516.3000	-0.986%	6,563,469	+3.949%
2026-06-16	520.3200	523.3000	520.0600	521.4400	+0.579%	4,812,556	+2.925%
2026-06-15	519.2300	520.8400	517.8650	518.4400	+1.049%	5,379,360	+3.520%
2026-06-12	512.8900	515.3000	509.4800	513.0600	+0.726%	8,384,505	+4.606%
2026-06-11	503.1900	510.7600	501.5700	509.3600	+1.821%	6,353,939	+5.366%
2026-06-10	507.4850	508.7400	500.1000	500.2500	-1.798%	5,153,353	+7.284%
2026-06-09	511.4800	513.5400	503.0800	509.4100	+0.098%	6,249,368	+5.355%
2026-06-08	510.7650	513.7550	508.3200	508.9100	-0.155%	4,825,656	+5.459%
2026-06-05	517.7100	517.7500	508.7500	509.7000	-1.355%	6,610,717	+5.295%
2026-06-04	513.6900	517.5800	512.6800	516.7000	+1.661%	6,390,702	+3.869%
2026-06-03	511.1700	512.8500	507.9900	508.2600	-1.126%	4,098,011	+5.594%
2026-06-02	509.0800	514.4900	508.9300	514.0500	+0.510%	5,075,338	+4.404%
2026-06-01	509.8500	511.8550	508.3300	511.4400	+0.129%	4,424,846	+4.937%
2026-05-29	507.9000	511.3050	507.2000	510.7800	+0.736%	5,346,660	+5.073%
2026-05-28	505.3350	508.2100	503.6400	507.0500	+0.034%	3,712,791	+5.846%
2026-05-27	505.9300	508.7000	505.8100	506.8800	+0.323%	4,238,689	+5.881%
2026-05-26	507.5700	508.2400	503.9700	505.2500	-0.172%	3,897,760	+6.223%
2026-05-22	507.0100	508.7400	505.6900	506.1200	+0.598%	5,176,149	+6.040%
2026-05-21	498.7800	504.0500	497.2100	503.1100	+0.574%	6,575,601	+6.674%
2026-05-20	495.8700	500.9300	492.4900	500.2400	+1.267%	6,516,125	+7.287%
2026-05-19	494.8300	496.3400	492.5800	493.9800	-0.610%	5,360,707	+8.646%
2026-05-18	495.6500	497.6400	493.6000	497.0100	+0.331%	5,496,211	+7.984%
2026-05-15	497.3200	497.7400	495.0800	495.3700	-1.084%	5,300,701	+8.341%
2026-05-14	501.3900	502.1600	498.8500	500.8000	+0.736%	4,920,475	+7.167%
2026-05-13	496.1600	497.6100	494.6350	497.1400	-0.151%	3,256,846	+7.956%
2026-05-12	496.5100	498.4100	493.1900	497.8900	+0.157%	7,444,749	+7.793%
2026-05-11	495.8000	497.8400	494.7600	497.1100	+0.198%	4,249,104	+7.962%
2026-05-08	498.4800	498.5500	494.9300	496.1300	+0.044%	3,495,211	+8.175%
2026-05-07	500.5100	501.2000	494.7700	495.9100	-0.629%	4,490,484	+8.223%
2026-05-06	496.9800	500.0800	496.9000	499.0500	+1.235%	4,317,281	+7.542%
2026-05-05	491.8900	493.5850	490.0300	492.9600	+0.695%	3,386,211	+8.871%
2026-05-04	493.5000	494.3300	489.0000	489.5600	-1.103%	3,310,397	+9.627%
2026-05-01	498.8400	499.9300	494.9100	495.0200	-0.328%	4,402,582	+8.418%
2026-04-30	490.9800	497.5800	490.3900	496.6500	+1.633%	5,352,284	+8.062%
2026-04-29	490.9500	491.4900	487.0000	488.6700	-0.560%	3,322,303	+9.827%
2026-04-28	493.4600	493.8200	490.7700	491.4200	-0.083%	3,057,139	+9.212%
2026-04-27	491.6000	493.5500	490.2900	491.8300	-0.077%	2,132,044	+9.121%
2026-04-24	493.0500	493.4900	490.7700	492.2100	-0.160%	3,372,260	+9.037%
2026-04-23	492.5500	495.1300	488.5100	493.0000	-0.356%	4,077,321	+8.862%
2026-04-22	495.3200	496.1400	493.2300	494.7600	+0.692%	4,022,388	+8.475%
2026-04-21	497.2400	498.3800	490.3150	491.3600	-0.601%	4,318,297	+9.225%
2026-04-20	493.4500	494.7750	492.3100	494.3300	+0.022%	3,761,408	+8.569%
2026-04-17	490.6700	497.0400	490.3600	494.2200	+1.769%	10,238,745	+8.593%
2026-04-16	485.8200	486.7800	483.3500	485.6300	+0.188%	4,111,480	+10.514%
2026-04-15	486.5100	487.0801	482.8600	484.7200	-0.159%	3,474,539	+10.722%
2026-04-14	482.4100	485.9700	481.8600	485.4900	+0.697%	4,217,887	+10.546%
2026-04-13	476.1000	482.2800	475.1500	482.1300	+0.601%	3,766,485	+11.316%
2026-04-10	482.1950	482.4000	478.6300	479.2500	-0.550%	2,658,463	+11.985%
2026-04-09	477.4900	483.2700	477.0100	481.9000	+0.572%	4,211,756	+11.370%
2026-04-08	478.8800	480.2000	475.5600	479.1600	+2.851%	4,697,523	+12.006%
2026-04-07	465.7500	466.3100	462.1100	465.8800	-0.191%	3,943,164	+15.199%
2026-04-06	464.1600	467.0200	463.4600	466.7700	+0.368%	2,905,317	+14.980%
2026-04-02	460.1600	467.5200	458.8800	465.0600	-0.090%	3,955,899	+15.402%
2026-04-01	466.0000	467.9000	464.5000	465.4800	+0.494%	7,790,319	+15.298%
2026-03-31	456.8100	463.8200	454.6700	463.1900	+2.462%	11,656,260	+15.868%
2026-03-30	455.6000	456.1200	450.4400	452.0600	+0.148%	9,181,634	+18.721%
2026-03-27	457.3600	457.5000	450.4900	451.3900	-1.724%	6,938,537	+18.897%
2026-03-26	461.5400	465.4300	458.9400	459.3100	-1.041%	8,283,971	+16.847%
2026-03-25	465.7300	467.2400	461.8000	464.1400	+0.644%	7,019,656	+15.631%
2026-03-24	458.4200	463.9400	457.4400	461.1700	-0.173%	8,187,958	+16.376%
2026-03-23	463.3000	467.0400	460.9200	461.9700	+1.334%	9,978,110	+16.174%
2026-03-20	458.7300	460.5700	453.5420	455.8900	-1.121%	10,536,996	+17.724%
2026-03-19	459.9700	463.3700	458.1600	461.0600	-0.419%	7,882,772	+16.404%
2026-03-18	468.7700	469.7500	462.7600	463.0000	-1.678%	7,090,658	+15.916%
2026-03-17	473.3800	475.1300	470.6250	470.9000	+0.128%	6,187,881	+13.971%
2026-03-16	470.0700	472.7000	468.9800	470.3000	+0.834%	7,059,905	+14.117%
2026-03-13	469.9400	472.1000	465.7800	466.4100	-0.229%	7,471,659	+15.068%
2026-03-12	470.3400	471.4800	467.4100	467.4800	-1.544%	8,000,157	+14.805%
2026-03-11	477.4000	477.7700	472.4600	474.8100	-0.605%	6,701,727	+13.033%
2026-03-10	477.7400	482.8700	475.0100	477.7000	-0.038%	6,265,552	+12.349%
2026-03-09	470.8800	479.3800	466.6800	477.8800	+0.558%	10,305,562	+12.306%
2026-03-06	473.7200	476.2300	470.4600	475.2300	-0.961%	8,206,051	+12.933%
2026-03-05	483.8200	485.4900	476.1500	479.8400	-1.620%	8,768,187	+11.848%
2026-03-04	486.5600	489.0300	483.9500	487.7400	+0.457%	7,590,662	+10.036%
2026-03-03	480.1600	487.3900	476.7300	485.5200	-0.748%	11,570,719	+10.539%
2026-03-02	484.3400	490.9800	484.1500	489.1800	-0.098%	7,208,381	+9.712%
2026-02-27	489.6300	490.9500	486.7600	489.6600	-1.051%	7,192,990	+9.605%
2026-02-26	497.0000	498.2100	492.2370	494.8600	+0.008%	6,462,607	+8.453%
2026-02-25	493.6300	495.1300	491.9000	494.8200	+0.616%	4,445,544	+8.462%
2026-02-24	488.3900	492.8500	487.4500	491.7900	+0.775%	5,333,601	+9.130%
2026-02-23	494.5000	496.9900	487.1500	488.0100	-1.627%	8,267,261	+9.975%
2026-02-20	492.5400	497.0000	491.3900	496.0800	+0.344%	6,086,802	+8.186%
2026-02-19	495.5550	496.4900	492.4100	494.3800	-0.527%	4,624,391	+8.558%
2026-02-18	496.7800	499.3400	494.6500	497.0000	+0.232%	4,453,752	+7.986%
2026-02-17	495.3300	497.5743	492.1100	495.8500	+0.115%	6,775,330	+8.236%
2026-02-13	495.0400	497.7800	491.2000	495.2800	+0.123%	8,376,812	+8.361%
2026-02-12	503.1300	504.5400	494.3200	494.6700	-1.328%	9,156,479	+8.495%
2026-02-11	504.2100	505.1200	499.1300	501.3300	-0.114%	5,741,568	+7.053%
2026-02-10	502.3400	505.3000	501.2600	501.9000	+0.136%	8,162,104	+6.932%
2026-02-09	500.1100	502.1600	498.3050	501.2200	+0.038%	6,413,120	+7.077%
2026-02-06	492.3700	501.6710	492.1300	501.0300	+2.479%	10,644,280	+7.117%
2026-02-05	492.5100	493.4400	488.2300	488.9100	-1.180%	7,722,072	+9.773%
2026-02-04	493.9200	496.5000	491.1100	494.7500	+0.496%	8,795,550	+8.477%
2026-02-03	493.1400	496.5180	488.2800	492.3100	-0.348%	8,796,848	+9.015%
2026-02-02	488.8700	494.8101	486.9800	494.0300	+1.022%	5,557,599	+8.635%
2026-01-30	489.1100	490.4800	484.5600	489.0300	-0.241%	8,109,855	+9.746%
2026-01-29	490.0750	492.9512	485.8900	490.2100	+0.016%	9,702,897	+9.482%
2026-01-28	490.2800	491.3900	488.9300	490.1300	+0.014%	4,726,006	+9.500%
2026-01-27	490.6900	491.5900	488.5600	490.0600	-0.810%	5,970,692	+9.515%
2026-01-26	491.9100	494.8500	491.4700	494.0600	+0.638%	3,721,997	+8.629%
2026-01-23	491.8200	492.1300	489.5600	490.9300	-0.559%	4,914,822	+9.321%
2026-01-22	493.4700	496.0100	492.4600	493.6900	+0.589%	5,084,785	+8.710%
2026-01-21	485.6700	492.9100	485.5600	490.8000	+1.221%	6,715,830	+9.350%
2026-01-20	486.1700	489.0600	484.2450	484.8800	-1.731%	7,414,102	+10.685%
2026-01-16	494.5000	496.0000	492.2700	493.4200	-0.214%	5,842,085	+8.769%
2026-01-15	492.3700	495.8300	492.2100	494.4800	+0.590%	8,518,090	+8.536%
2026-01-14	490.6600	491.9400	488.5517	491.5800	-0.073%	6,765,836	+9.177%
2026-01-13	495.5500	495.9600	490.6300	491.9400	-0.799%	5,958,668	+9.097%
2026-01-12	492.3300	496.3400	490.0500	495.9000	+0.178%	5,721,377	+8.225%
2026-01-09	492.8600	495.6600	491.9100	495.0200	+0.506%	5,940,668	+8.418%
2026-01-08	487.8100	493.5200	487.8100	492.5300	+0.525%	6,542,901	+8.966%
2026-01-07	495.6500	496.2500	489.5000	489.9600	-0.940%	5,602,517	+9.538%
2026-01-06	489.3300	495.1200	488.9600	494.6100	+0.988%	6,057,012	+8.508%
2026-01-05	484.4100	492.0400	484.2450	489.7700	+1.270%	7,573,403	+9.580%
2026-01-02	481.8500	483.9500	478.3800	483.6300	+0.637%	7,014,883	+10.971%
2025-12-31	483.6500	483.8100	480.3600	480.5700	-0.624%	3,441,253	+11.678%
2025-12-30	484.6200	484.6650	482.8150	483.5900	-0.206%	3,041,858	+10.980%
2025-12-29	485.8900	486.9100	483.7500	484.5900	-0.501%	3,389,505	+10.751%
2025-12-26	486.8400	487.6200	485.7300	487.0300	+0.004%	2,711,656	+10.196%
2025-12-24	484.1850	487.5700	483.5900	487.0100	+0.574%	1,543,970	+10.201%
2025-12-23	482.1800	485.1200	482.1800	484.2300	+0.159%	3,674,457	+10.834%
2025-12-22	481.8600	484.4300	481.8600	483.4600	+0.480%	4,158,535	+11.010%
2025-12-19	480.6200	482.8000	480.4300	481.1500	+0.133%	6,439,062	+11.543%
2025-12-18	482.1800	484.6310	479.4100	480.5100	+0.148%	6,422,815	+11.692%
2025-12-17	482.8100	484.7900	479.4900	479.8000	-0.452%	6,381,605	+11.857%
2025-12-16	484.4550	485.4800	480.3300	481.9800	-0.658%	5,357,948	+11.351%
2025-12-15	487.5800	487.7300	483.7100	485.1700	-0.047%	4,880,128	+10.619%
2025-12-12	488.7000	489.6600	484.1700	485.4000	-0.506%	7,082,959	+10.567%
2025-12-11	482.2000	488.3800	481.9600	487.8700	+1.355%	6,953,759	+10.007%
2025-12-10	476.1300	482.7500	475.3600	481.3500	+1.035%	5,469,150	+11.497%
2025-12-09	478.0700	480.2750	476.0900	476.4200	-0.362%	4,259,563	+12.651%
2025-12-08	480.4900	480.5200	476.8400	478.1500	-0.392%	4,427,636	+12.243%
2025-12-05	479.4800	481.9300	479.2900	480.0300	+0.200%	4,596,622	+11.803%
2025-12-04	479.7100	481.2300	477.5000	479.0700	-0.071%	4,003,759	+12.027%
2025-12-03	474.8300	480.1800	474.6700	479.4100	+0.873%	5,994,233	+11.948%
2025-12-02	474.2100	476.4600	473.1200	475.2600	+0.410%	5,233,419	+12.926%
2025-12-01	474.3400	476.9500	472.9500	473.3200	-0.809%	4,413,941	+13.388%
2025-11-28	474.8200	477.6100	474.8200	477.1800	+0.597%	2,281,763	+12.471%
2025-11-26	472.2000	475.7928	471.9300	474.3500	+0.673%	5,689,125	+13.142%
2025-11-25	465.5800	471.9000	463.4500	471.1800	+1.451%	7,189,725	+13.903%
2025-11-24	463.7500	465.8650	461.0100	464.4400	+0.404%	6,199,649	+15.556%
2025-11-21	459.5400	465.8200	457.8500	462.5700	+0.976%	11,804,971	+16.024%
2025-11-20	466.6400	469.0300	457.7100	458.1000	-0.793%	13,394,655	+17.156%
2025-11-19	461.5100	463.4000	459.4200	461.7600	+0.100%	5,822,367	+16.227%
2025-11-18	462.1700	464.1000	459.5300	461.3000	-1.077%	12,790,097	+16.343%
2025-11-17	470.8700	472.3600	464.5400	466.3200	-1.162%	7,584,292	+15.090%
2025-11-14	471.3800	474.0500	468.8700	471.8000	-0.619%	10,938,258	+13.754%
2025-11-13	481.4000	482.4100	474.2200	474.7400	-1.661%	8,719,582	+13.049%
2025-11-12	480.4900	484.3950	480.4900	482.7600	+0.699%	7,065,750	+11.171%
2025-11-11	474.2600	479.8600	474.0000	479.4100	+1.180%	4,837,625	+11.948%
2025-11-10	471.9000	474.1950	469.4500	473.8200	+0.843%	5,636,566	+13.269%
2025-11-07	468.2800	469.9500	464.8600	469.8600	+0.124%	8,604,366	+14.223%
2025-11-06	472.0900	473.4400	467.8500	469.2800	-0.810%	7,125,163	+14.365%
2025-11-05	470.8000	474.5600	470.4000	473.1100	+0.469%	7,030,187	+13.439%
2025-11-04	470.4200	472.7100	468.8000	470.9000	-0.543%	6,013,318	+13.971%
2025-11-03	476.1600	476.3000	471.3000	473.4700	-0.463%	4,858,730	+13.352%
2025-10-31	475.8600	477.1600	473.4200	475.6700	+0.139%	7,990,939	+12.828%
2025-10-30	474.1000	480.1500	473.9100	475.0100	-0.285%	9,338,304	+12.985%
2025-10-29	478.6500	480.3900	474.4900	476.3700	-0.163%	9,955,484	+12.662%
2025-10-28	478.8000	479.4050	476.8150	477.1500	+0.379%	9,435,484	+12.478%
2025-10-27	474.7550	475.6200	473.7100	475.3500	+0.665%	4,720,172	+12.904%
2025-10-24	470.0200	473.2400	469.2800	472.2100	+1.053%	7,228,908	+13.655%
2025-10-23	465.5500	467.9700	464.8600	467.2900	+0.324%	5,144,161	+14.852%
2025-10-22	469.2100	469.2400	464.4800	465.7800	-0.733%	7,604,676	+15.224%
2025-10-21	467.0700	471.2499	466.9100	469.2200	+0.471%	5,951,558	+14.379%
2025-10-20	463.4500	467.5300	463.4300	467.0200	+1.135%	4,556,554	+14.918%
2025-10-17	459.3000	463.1100	458.9200	461.7800	+0.483%	8,439,860	+16.222%
2025-10-16	463.3700	464.2700	457.8400	459.5600	-0.681%	8,149,547	+16.783%
2025-10-15	464.6700	466.9400	460.2500	462.7100	0.000%	6,187,089	+15.988%
2025-10-14	457.0300	465.2200	454.5600	462.7100	+0.441%	7,827,371	+15.988%
2025-10-13	458.2300	461.5600	458.0600	460.6800	+1.277%	6,272,494	+16.500%
2025-10-10	465.1200	466.5000	454.7200	454.8700	-1.862%	9,309,145	+17.988%
2025-10-09	466.1700	466.7800	462.6100	463.5000	-0.551%	5,410,969	+15.791%
2025-10-08	467.3200	468.1300	464.9300	466.0700	+0.021%	4,621,175	+15.152%
2025-10-07	467.5500	468.6100	464.3900	465.9700	-0.186%	7,368,743	+15.177%
2025-10-06	468.3150	468.4700	464.2300	466.8400	-0.143%	7,405,391	+14.962%
2025-10-03	465.7900	470.3800	465.6800	467.5100	+0.516%	9,693,908	+14.798%
2025-10-02	464.3100	465.7700	462.6150	465.1100	+0.183%	5,458,620	+15.390%
2025-10-01	462.5700	465.1400	462.5500	464.2600	+0.112%	4,551,576	+15.601%
2025-09-30	462.6150	464.0900	460.8400	463.7400	+0.151%	4,253,321	+15.731%
2025-09-29	463.7600	463.7750	461.3100	463.0400	+0.164%	3,752,701	+15.906%
2025-09-26	461.2700	463.4100	460.3171	462.2800	+0.620%	4,167,209	+16.096%
2025-09-25	459.9000	461.0800	457.7100	459.4300	-0.345%	4,767,189	+16.816%
2025-09-24	463.4500	464.4241	460.7950	461.0200	-0.400%	4,588,788	+16.414%
2025-09-23	464.2200	467.0000	462.0250	462.8700	-0.173%	5,904,580	+15.948%
2025-09-22	461.1600	464.2900	460.1600	463.6700	+0.158%	4,074,879	+15.748%
2025-09-19	462.7200	463.7800	460.8700	462.9400	+0.067%	5,871,474	+15.931%
2025-09-18	461.2900	464.3700	460.6600	462.6300	+0.297%	6,681,016	+16.008%
2025-09-17	459.7900	463.8496	457.9600	461.2600	+0.541%	5,998,016	+16.353%
2025-09-16	460.1100	460.7950	457.7800	458.7800	-0.280%	4,526,064	+16.982%
2025-09-15	460.0050	460.9100	458.8300	460.0700	+0.163%	4,862,187	+16.654%
2025-09-12	461.2500	461.6900	459.0700	459.3200	-0.563%	3,784,556	+16.844%
2025-09-11	456.8500	462.3200	456.6000	461.9200	+1.314%	6,352,064	+16.187%
2025-09-10	457.7100	457.9000	454.7100	455.9300	-0.454%	5,412,176	+17.713%
2025-09-09	455.9600	458.5500	455.2150	458.0100	+0.397%	5,979,376	+17.179%
2025-09-08	455.3800	456.2900	453.6300	456.2000	+0.266%	4,395,206	+17.644%
2025-09-05	457.1200	458.6700	452.9800	454.9900	-0.451%	5,828,244	+17.956%
2025-09-04	453.5500	457.2600	452.5600	457.0500	+0.836%	4,524,180	+17.425%
2025-09-03	452.8800	453.7400	450.5300	453.2600	-0.077%	3,948,168	+18.407%
2025-09-02	451.9900	453.7000	450.1550	453.6100	-0.544%	6,009,245	+18.315%
2025-08-29	456.1200	456.8400	454.2800	456.0900	-0.153%	3,606,349	+17.672%
2025-08-28	456.5300	457.2000	454.7900	456.7900	+0.167%	3,576,486	+17.492%
2025-08-27	454.2800	456.6400	454.2100	456.0300	+0.339%	2,943,854	+17.687%
2025-08-26	452.7900	454.7500	452.5400	454.4900	+0.313%	3,190,529	+18.086%
2025-08-25	455.6400	456.1900	453.0300	453.0700	-0.782%	3,898,185	+18.456%
2025-08-22	450.4200	457.8700	450.2900	456.6400	+1.940%	8,534,747	+17.530%
2025-08-21	447.7200	449.0700	445.8800	447.9500	-0.314%	3,780,697	+19.810%
2025-08-20	449.7900	450.5210	447.6700	449.3600	+0.016%	4,731,362	+19.434%
2025-08-19	449.8500	452.1500	448.2100	449.2900	+0.053%	5,794,907	+19.453%
2025-08-18	449.3500	449.9700	448.6300	449.0500	-0.107%	3,809,103	+19.517%
2025-08-15	451.9000	452.0500	448.9700	449.5300	+0.082%	5,584,422	+19.389%
2025-08-14	447.7400	449.6400	446.9800	449.1600	-0.058%	4,553,233	+19.487%
2025-08-13	446.4400	449.6500	446.0500	449.4200	+1.066%	6,203,249	+19.418%
2025-08-12	441.6900	445.1500	441.1400	444.6800	+1.061%	5,022,444	+20.691%
2025-08-11	442.3300	442.8700	439.2300	440.0100	-0.432%	3,538,085	+21.972%
2025-08-08	440.8050	442.8800	440.3100	441.9200	+0.500%	3,684,535	+21.445%
2025-08-07	444.2700	445.0100	437.9800	439.7200	-0.509%	5,205,117	+22.053%
2025-08-06	442.1100	442.9500	440.1300	441.9700	+0.188%	2,975,320	+21.431%
2025-08-05	441.8000	443.0000	439.2100	441.1400	-0.152%	4,081,646	+21.660%
2025-08-04	437.8800	441.9000	437.5900	441.8100	+1.398%	5,065,759	+21.475%
2025-08-01	437.7500	437.7600	433.4000	435.7200	-1.271%	5,980,267	+23.173%
2025-07-31	445.2700	446.2000	440.5000	441.3300	-0.771%	4,223,300	+21.607%
2025-07-30	446.7100	447.3800	442.6100	444.7600	-0.385%	3,765,038	+20.670%
2025-07-29	448.6300	448.8500	445.6500	446.4800	-0.415%	3,146,231	+20.205%
2025-07-28	448.6600	449.4800	447.3750	448.3400	-0.151%	2,864,164	+19.706%
2025-07-25	447.5300	449.4100	446.4102	449.0200	+0.427%	3,710,570	+19.525%
2025-07-24	447.0100	449.1299	446.7500	447.1100	-0.689%	5,078,312	+20.035%
2025-07-23	447.2500	450.2500	446.3500	450.2100	+1.180%	5,486,453	+19.209%
2025-07-22	442.8600	445.4500	442.8400	444.9600	+0.343%	3,091,574	+20.615%
2025-07-21	444.2000	446.0100	443.1400	443.4400	+0.041%	2,548,793	+21.029%
2025-07-18	445.7300	445.7800	442.1200	443.2600	-0.440%	3,901,882	+21.078%
2025-07-17	442.0500	445.6100	441.9800	445.2200	+0.647%	3,790,818	+20.545%
2025-07-16	441.8600	442.6100	437.6400	442.3600	+0.502%	4,230,349	+21.324%
2025-07-15	444.5800	445.1700	440.1400	440.1500	-0.996%	3,810,728	+21.933%
2025-07-14	443.1100	444.7600	442.4750	444.5800	+0.228%	2,244,693	+20.718%
2025-07-11	443.6700	444.4600	442.7600	443.5700	-0.656%	3,345,528	+20.993%
2025-07-10	444.3800	447.8100	443.7000	446.5000	+0.445%	2,265,474	+20.199%
2025-07-09	444.3900	445.6000	442.2800	444.5200	+0.484%	3,251,947	+20.735%
2025-07-08	443.6900	444.3800	442.0500	442.3800	-0.365%	3,563,168	+21.319%
2025-07-07	447.3800	447.8400	441.5600	444.0000	-0.913%	3,657,454	+20.876%
2025-07-03	445.6700	448.8600	445.5700	448.0900	+0.760%	2,806,897	+19.773%
2025-07-02	444.6800	445.4000	443.3700	444.7100	-0.040%	3,141,705	+20.683%
2025-07-01	440.1900	445.9698	440.0000	444.8900	+0.962%	4,520,301	+20.634%
2025-06-30	440.4500	441.2600	438.6600	440.6500	+0.605%	2,827,785	+21.795%
2025-06-27	435.1500	439.5599	435.1000	438.0000	+0.938%	3,620,975	+22.532%
2025-06-26	430.8200	434.1900	430.8000	433.9300	+0.947%	2,444,826	+23.681%
2025-06-25	430.7500	430.9100	428.5107	429.8600	-0.216%	3,265,488	+24.852%
2025-06-24	428.5300	431.7300	427.6800	430.7900	+1.191%	4,958,177	+24.583%
2025-06-23	422.0000	425.9600	419.6200	425.7200	+0.939%	4,314,993	+26.066%
2025-06-20	423.3700	424.1500	420.7200	421.7600	-0.255%	3,810,581	+27.250%
2025-06-18	423.6700	426.2100	422.2300	422.8400	-0.064%	2,786,662	+26.925%
2025-06-17	424.4600	426.4200	422.3550	423.1100	-0.744%	2,450,203	+26.844%
2025-06-16	425.0500	428.2000	424.8800	426.2800	+0.821%	3,177,117	+25.901%
2025-06-13	426.1100	426.9200	421.6000	422.8100	-1.784%	4,826,106	+26.934%
2025-06-12	428.2000	430.5500	426.9700	430.4900	+0.207%	2,587,726	+24.670%
2025-06-11	429.8600	432.0600	428.1701	429.6000	-0.002%	3,024,990	+24.928%
2025-06-10	428.2650	430.1000	427.8700	429.6100	+0.292%	2,022,579	+24.925%
2025-06-09	428.5200	429.7200	426.4300	428.3600	-0.005%	2,680,153	+25.289%
2025-06-06	427.7800	430.0900	426.5500	428.3800	+1.040%	3,081,395	+25.284%
2025-06-05	425.9450	426.8200	422.8600	423.9700	-0.228%	3,045,541	+26.587%
2025-06-04	426.3800	427.1600	424.8600	424.9400	-0.251%	2,163,286	+26.298%
2025-06-03	423.0700	426.3700	422.4700	426.0100	+0.543%	2,332,639	+25.981%
2025-06-02	421.3100	423.8500	419.0800	423.7100	+0.203%	2,636,116	+26.664%
2025-05-30	422.1600	424.2700	419.5100	422.8500	+0.092%	2,957,485	+26.922%
2025-05-29	422.4600	423.0200	418.5800	422.4600	+0.247%	2,753,800	+27.039%
2025-05-28	423.7300	424.8300	420.7447	421.4200	-0.573%	1,790,927	+27.353%
2025-05-27	420.7000	423.8600	419.1900	423.8500	+1.806%	3,126,608	+26.623%
2025-05-23	413.9350	418.1700	413.8300	416.3300	-0.595%	3,117,772	+28.910%
2025-05-22	417.8700	421.1500	417.3700	418.8200	+0.017%	2,638,591	+28.143%
2025-05-21	423.0900	424.5700	418.0900	418.7500	-1.925%	3,624,765	+28.165%
2025-05-20	427.4000	428.2000	425.0300	426.9700	-0.250%	1,970,965	+25.697%
2025-05-19	423.7000	428.6550	423.6300	428.0400	+0.349%	3,121,517	+25.383%
2025-05-16	423.7400	426.7762	422.5000	426.5500	+0.725%	2,430,329	+25.821%
2025-05-15	418.5400	423.6800	418.4900	423.4800	+0.697%	3,927,032	+26.733%
2025-05-14	422.0800	422.6600	419.6100	420.5500	-0.228%	3,064,821	+27.616%
2025-05-13	422.6800	423.9900	421.4200	421.5100	-0.641%	3,018,020	+27.326%
2025-05-12	422.9600	424.3000	421.0900	424.2300	+2.864%	2,398,556	+26.509%
2025-05-09	414.4400	415.1700	411.5700	412.4200	-0.353%	1,789,232	+30.132%
2025-05-08	413.1000	417.7450	411.5700	413.8800	+0.688%	2,001,047	+29.673%
2025-05-07	409.8600	412.8000	408.1500	411.0500	+0.688%	2,421,805	+30.566%
2025-05-06	408.4700	411.7400	407.5100	408.2400	-0.975%	1,745,633	+31.464%
2025-05-05	410.8200	414.4400	410.4600	412.2600	-0.189%	3,866,016	+30.182%
2025-05-02	411.7800	413.8700	410.3300	413.0400	+1.379%	2,277,654	+29.937%
2025-05-01	408.5500	410.9300	407.0200	407.4200	+0.266%	1,917,616	+31.729%
2025-04-30	402.4300	407.7800	397.4100	406.3400	+0.279%	2,487,378	+32.079%
2025-04-29	402.4000	406.3150	402.2000	405.2100	+0.731%	1,888,093	+32.447%
2025-04-28	401.8000	404.1700	398.7200	402.2700	+0.312%	1,534,705	+33.415%
2025-04-25	399.8800	401.3650	397.1400	401.0200	+0.010%	1,790,787	+33.831%
2025-04-24	395.5100	401.6800	393.8000	400.9800	+1.281%	4,010,459	+33.845%
2025-04-23	399.2900	403.7500	394.9000	395.9100	+1.031%	4,049,198	+35.559%
2025-04-22	386.0700	392.6600	385.2000	391.8700	+2.686%	3,308,116	+36.956%
2025-04-21	388.4600	388.7000	378.3500	381.6200	-2.489%	2,881,801	+40.635%
2025-04-17	391.4800	394.4150	389.5100	391.3600	-1.364%	4,537,456	+37.135%
2025-04-16	402.3100	404.2900	394.0400	396.7700	-1.719%	3,004,415	+35.265%
2025-04-15	405.7900	408.0200	403.5300	403.7100	-0.422%	2,387,293	+32.939%
2025-04-14	407.4800	407.8600	401.7100	405.4200	+0.873%	2,286,204	+32.379%
2025-04-11	394.4400	404.0900	392.6900	401.9100	+1.575%	3,789,884	+33.535%
2025-04-10	399.6000	400.1900	384.3100	395.6800	-2.561%	6,624,236	+35.637%
2025-04-09	372.0400	407.7900	372.0400	406.0800	+7.862%	9,861,130	+32.164%
2025-04-08	393.4750	394.3600	371.0300	376.4800	-0.814%	7,282,963	+42.555%
2025-04-07	371.3800	392.2100	366.3200	379.5700	-0.952%	12,718,199	+41.394%
2025-04-04	394.9300	396.6500	382.6800	383.2200	-5.429%	8,667,239	+40.047%
2025-04-03	410.9200	411.6100	404.9950	405.2200	-3.983%	7,440,084	+32.444%
2025-04-02	416.3700	423.6500	416.1800	422.0300	+0.582%	2,199,027	+27.169%
2025-04-01	418.4100	421.2845	415.0000	419.5900	-0.069%	2,384,809	+27.908%
2025-03-31	412.2000	421.3600	411.4366	419.8800	+1.025%	2,985,264	+27.820%
2025-03-28	421.9800	422.3800	415.2000	415.6200	-1.731%	2,589,329	+29.130%
2025-03-27	423.6800	425.0900	421.4550	422.9400	-0.304%	1,645,967	+26.895%
2025-03-26	426.3300	428.1400	423.1400	424.2300	-0.373%	2,166,986	+26.509%
2025-03-25	426.3200	426.8400	424.3600	425.8200	+0.078%	3,787,600	+26.037%
2025-03-24	423.3500	426.2300	422.7850	425.4900	+1.399%	2,405,506	+26.135%
2025-03-21	416.0500	420.0050	414.1900	419.6200	-0.119%	2,243,481	+27.899%
2025-03-20	417.9200	423.1400	417.6400	420.1200	-0.071%	1,526,350	+27.747%
2025-03-19	417.6100	422.4930	416.8007	420.4200	+0.934%	1,736,308	+27.656%
2025-03-18	418.4200	418.6700	414.8800	416.5300	-0.639%	1,836,023	+28.848%
2025-03-17	414.9400	420.7803	414.8400	419.2100	+0.927%	2,102,467	+28.024%
2025-03-14	410.8300	415.9100	409.9100	415.3600	+1.610%	2,230,472	+29.211%
2025-03-13	413.3500	414.1900	407.2500	408.7800	-1.249%	2,468,962	+31.291%
2025-03-12	416.9600	417.5700	410.5600	413.9500	-0.190%	2,829,587	+29.651%
2025-03-11	418.4700	419.0300	412.2500	414.7400	-1.132%	3,839,251	+29.404%
2025-03-10	423.3900	426.0500	416.6200	419.4900	-2.048%	3,413,764	+27.939%
2025-03-07	424.1000	429.3200	421.9800	428.2600	+0.554%	3,573,182	+25.319%
2025-03-06	426.1700	430.1200	424.0432	425.9000	-1.062%	2,757,677	+26.013%
2025-03-05	425.2100	431.6000	424.4468	430.4700	+1.151%	2,818,634	+24.675%
2025-03-04	429.6800	431.0890	423.8500	425.5700	-1.509%	3,405,395	+26.111%
2025-03-03	439.5400	440.6900	429.4763	432.0900	-1.433%	3,459,964	+24.208%
2025-02-28	433.0600	438.8200	431.0200	438.3700	+1.392%	3,203,499	+22.429%
2025-02-27	434.4400	438.7500	432.1000	432.3500	-0.458%	3,122,287	+24.133%
2025-02-26	436.4400	438.5200	433.0000	434.3400	-0.410%	2,408,767	+23.564%
2025-02-25	435.5350	437.5400	432.6518	436.1300	+0.368%	2,787,543	+23.057%

.dark-mode .dvXYD5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvXYD5{ color: #333333; background-color: white; border: 2px solid #333333; }DIAState Street SPDR Dow Jones Industrial Average ETF Truststock NYSE ETF

DIA
State Street SPDR Dow Jones Industrial Average ETF Trust
stock NYSE ETF