Dark

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

At Close

Sep 30, 2026 4:00:00 PM EDT

508.37USD-0.879%(-4.51)2,573,920

493.38Bid 524.32Ask 30.94Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

514.10USD+0.238%(+1.22)19,478

After-hours

Sep 30, 2026 4:59:30 PM EDT

508.96USD+0.116%(+0.59)10,801

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	513.9800	513.9800	508.3700	508.3700	-0.879%	2,573,920	0.000%
2026-09-29	513.7900	514.2600	510.4600	512.8800	-0.222%	2,575,014	-0.879%
2026-09-28	514.2900	517.0400	513.2999	514.0200	-0.671%	2,443,765	-1.099%
2026-09-25	514.0000	517.9200	512.5900	517.4900	+0.938%	2,789,653	-1.762%
2026-09-24	512.8500	514.1400	510.4200	512.6800	-0.315%	2,770,737	-0.841%
2026-09-23	516.0200	517.6600	513.9500	514.3000	-0.714%	4,171,460	-1.153%
2026-09-22	522.4750	522.5500	516.5100	518.0000	-0.342%	3,377,556	-1.859%
2026-09-21	520.0300	520.5200	516.7600	519.7800	+0.756%	3,087,943	-2.195%
2026-09-18	516.5200	517.0800	514.1500	515.8800	-0.477%	2,689,992	-1.456%
2026-09-17	520.4900	520.6700	516.5500	518.3500	+0.608%	4,206,585	-1.925%
2026-09-16	521.9000	522.3000	512.2900	515.2200	-1.153%	5,678,677	-1.330%
2026-09-15	523.1800	523.6400	519.2100	521.2300	-0.622%	3,227,140	-2.467%
2026-09-14	524.5400	526.7850	523.0950	524.4900	-0.247%	2,702,183	-3.073%
2026-09-11	525.3700	527.3600	524.2900	525.7900	+0.968%	3,437,463	-3.313%
2026-09-10	522.2900	523.0200	519.8000	520.7500	-0.634%	4,750,333	-2.377%
2026-09-09	525.6400	525.7400	523.2500	524.0700	-0.750%	3,784,538	-2.996%
2026-09-08	530.2200	530.3900	527.3500	528.0300	-1.133%	3,649,741	-3.723%
2026-09-04	535.1300	536.3700	532.9300	534.0800	-0.531%	2,325,723	-4.814%
2026-09-03	534.0400	537.6200	532.9400	536.9300	+1.189%	4,808,368	-5.319%
2026-09-02	529.5100	532.1700	529.2400	530.6200	+0.544%	3,114,797	-4.193%
2026-09-01	528.6700	531.6500	526.8400	527.7500	-0.719%	3,190,634	-3.672%
2026-08-31	533.5600	533.5600	530.7800	531.5700	-0.652%	1,746,083	-4.364%
2026-08-28	536.5300	537.7300	534.4000	535.0600	-0.030%	2,655,558	-4.988%
2026-08-27	533.5600	536.6300	532.9200	535.2200	+0.185%	2,508,817	-5.017%
2026-08-26	535.3400	535.9500	533.3100	534.2300	-0.189%	1,761,335	-4.841%
2026-08-25	536.3700	536.5200	533.1850	535.2400	+0.298%	2,444,451	-5.020%
2026-08-24	531.8300	534.4800	531.8300	533.6500	+0.269%	4,593,527	-4.737%
2026-08-21	530.0300	532.9100	529.4300	532.2200	+0.893%	3,036,554	-4.481%
2026-08-20	530.3500	531.7800	527.2000	527.5100	-1.265%	2,868,511	-3.628%
2026-08-19	535.3300	536.6800	533.5800	534.2700	+0.255%	3,062,663	-4.848%
2026-08-18	533.3800	534.2600	532.0200	532.9100	-0.240%	3,825,718	-4.605%
2026-08-17	534.4950	535.9750	533.4900	534.1900	-0.486%	2,668,111	-4.833%
2026-08-14	537.4050	538.2800	536.2000	536.8000	-0.206%	2,089,126	-5.296%
2026-08-13	538.7000	539.9670	535.6900	537.9100	+0.141%	2,033,071	-5.492%
2026-08-12	539.0100	539.1850	536.8600	537.1500	-0.024%	3,167,554	-5.358%
2026-08-11	539.9100	541.7150	536.9100	537.2800	-0.317%	2,826,809	-5.381%
2026-08-10	538.7000	540.0200	537.8800	538.9900	-0.117%	3,408,907	-5.681%
2026-08-07	538.7050	540.2200	537.4300	539.6200	+0.266%	2,230,138	-5.791%
2026-08-06	543.8000	544.5700	537.6900	538.1900	-0.851%	3,651,834	-5.541%
2026-08-05	543.3000	546.7500	542.6500	542.8100	+0.440%	5,256,729	-6.345%
2026-08-04	537.8950	542.0900	535.9950	540.4300	+1.734%	6,705,370	-5.932%
2026-08-03	529.5500	531.6500	528.6900	531.2200	+1.316%	4,363,612	-4.301%
2026-07-31	524.0800	525.6100	519.2500	524.3200	+0.539%	3,981,072	-3.042%
2026-07-30	518.8400	521.9800	515.8700	521.5100	+1.184%	3,225,305	-2.520%
2026-07-29	522.4600	523.1700	514.8200	515.4100	-2.179%	7,369,396	-1.366%
2026-07-28	526.1900	528.4700	523.6700	526.8900	+1.080%	5,157,908	-3.515%
2026-07-27	524.7000	525.3400	519.2900	521.2600	+0.482%	3,355,180	-2.473%
2026-07-24	517.2800	520.5599	516.2700	518.7600	+0.484%	3,328,438	-2.003%
2026-07-23	515.0700	518.1700	514.7200	516.2600	-0.999%	4,305,149	-1.528%
2026-07-22	521.6300	524.3700	521.0100	521.4700	-0.008%	3,204,054	-2.512%
2026-07-21	519.6300	523.0100	518.1200	521.5100	+0.689%	3,240,689	-2.520%
2026-07-20	522.0400	523.4000	517.1600	517.9400	-0.551%	2,336,646	-1.848%
2026-07-17	519.6400	525.3600	518.9000	520.8100	-0.766%	4,741,259	-2.389%
2026-07-16	526.8100	527.9300	523.0700	524.8300	-0.213%	3,173,323	-3.136%
2026-07-15	525.8950	527.7300	523.7000	525.9500	+0.240%	3,246,876	-3.343%
2026-07-14	523.3200	526.7200	522.5600	524.6900	+0.042%	3,663,923	-3.110%
2026-07-13	525.8400	527.8600	522.9000	524.4700	-0.249%	2,723,755	-3.070%
2026-07-10	525.6400	526.4700	521.7400	525.7800	+0.303%	3,468,732	-3.311%
2026-07-09	523.6500	525.1500	522.1350	524.1900	+0.272%	3,056,450	-3.018%
2026-07-08	523.3400	524.4600	520.0300	522.7700	-1.075%	3,574,981	-2.755%
2026-07-07	532.5050	532.5400	527.1100	528.4500	-0.309%	4,489,169	-3.800%
2026-07-06	528.7200	530.0900	525.8500	530.0900	+0.419%	3,236,865	-4.097%
2026-07-02	525.4900	528.2600	523.7300	527.8800	+1.049%	3,536,644	-3.696%
2026-07-01	521.4300	526.7200	519.6200	522.4000	+0.002%	3,438,207	-2.686%
2026-06-30	522.3500	523.1400	519.5900	522.3900	+0.136%	3,607,944	-2.684%
2026-06-29	520.6300	522.9750	519.4000	521.6800	+0.759%	5,733,423	-2.551%
2026-06-26	517.0000	521.2800	516.1000	517.7500	-0.291%	3,823,619	-1.812%
2026-06-25	521.1900	526.5700	518.5500	519.2600	+0.143%	5,379,836	-2.097%
2026-06-24	516.1900	522.4300	516.0100	518.5200	+0.368%	4,395,937	-1.957%
2026-06-23	514.6800	518.7182	512.9700	516.6200	-0.089%	5,039,190	-1.597%
2026-06-22	516.8400	518.9100	515.9900	517.0800	+0.303%	6,552,163	-1.684%
2026-06-18	518.4300	519.5200	515.4300	515.5200	-0.151%	7,134,373	-1.387%
2026-06-17	521.2600	524.1700	515.3000	516.3000	-0.986%	6,563,469	-1.536%
2026-06-16	520.3200	523.3000	520.0600	521.4400	+0.579%	4,812,556	-2.507%
2026-06-15	519.2300	520.8400	517.8650	518.4400	+1.049%	5,379,360	-1.942%
2026-06-12	512.8900	515.3000	509.4800	513.0600	+0.726%	8,384,505	-0.914%
2026-06-11	503.1900	510.7600	501.5700	509.3600	+1.821%	6,353,939	-0.194%
2026-06-10	507.4850	508.7400	500.1000	500.2500	-1.798%	5,153,353	+1.623%
2026-06-09	511.4800	513.5400	503.0800	509.4100	+0.098%	6,249,368	-0.204%
2026-06-08	510.7650	513.7550	508.3200	508.9100	-0.155%	4,825,656	-0.106%
2026-06-05	517.7100	517.7500	508.7500	509.7000	-1.355%	6,610,717	-0.261%
2026-06-04	513.6900	517.5800	512.6800	516.7000	+1.661%	6,390,702	-1.612%
2026-06-03	511.1700	512.8500	507.9900	508.2600	-1.126%	4,098,011	+0.022%
2026-06-02	509.0800	514.4900	508.9300	514.0500	+0.510%	5,075,338	-1.105%
2026-06-01	509.8500	511.8550	508.3300	511.4400	+0.129%	4,424,846	-0.600%
2026-05-29	507.9000	511.3050	507.2000	510.7800	+0.736%	5,346,660	-0.472%
2026-05-28	505.3350	508.2100	503.6400	507.0500	+0.034%	3,712,791	+0.260%
2026-05-27	505.9300	508.7000	505.8100	506.8800	+0.323%	4,238,689	+0.294%
2026-05-26	507.5700	508.2400	503.9700	505.2500	-0.172%	3,897,760	+0.618%
2026-05-22	507.0100	508.7400	505.6900	506.1200	+0.598%	5,176,149	+0.445%
2026-05-21	498.7800	504.0500	497.2100	503.1100	+0.574%	6,575,601	+1.045%
2026-05-20	495.8700	500.9300	492.4900	500.2400	+1.267%	6,516,125	+1.625%
2026-05-19	494.8300	496.3400	492.5800	493.9800	-0.610%	5,360,707	+2.913%
2026-05-18	495.6500	497.6400	493.6000	497.0100	+0.331%	5,496,211	+2.286%
2026-05-15	497.3200	497.7400	495.0800	495.3700	-1.084%	5,300,701	+2.624%
2026-05-14	501.3900	502.1600	498.8500	500.8000	+0.736%	4,920,475	+1.512%
2026-05-13	496.1600	497.6100	494.6350	497.1400	-0.151%	3,256,846	+2.259%
2026-05-12	496.5100	498.4100	493.1900	497.8900	+0.157%	7,444,749	+2.105%
2026-05-11	495.8000	497.8400	494.7600	497.1100	+0.198%	4,249,104	+2.265%
2026-05-08	498.4800	498.5500	494.9300	496.1300	+0.044%	3,495,211	+2.467%
2026-05-07	500.5100	501.2000	494.7700	495.9100	-0.629%	4,490,484	+2.513%
2026-05-06	496.9800	500.0800	496.9000	499.0500	+1.235%	4,317,281	+1.868%
2026-05-05	491.8900	493.5850	490.0300	492.9600	+0.695%	3,386,211	+3.126%
2026-05-04	493.5000	494.3300	489.0000	489.5600	-1.103%	3,310,397	+3.842%
2026-05-01	498.8400	499.9300	494.9100	495.0200	-0.328%	4,402,582	+2.697%
2026-04-30	490.9800	497.5800	490.3900	496.6500	+1.633%	5,352,284	+2.360%
2026-04-29	490.9500	491.4900	487.0000	488.6700	-0.560%	3,322,303	+4.031%
2026-04-28	493.4600	493.8200	490.7700	491.4200	-0.083%	3,057,139	+3.449%
2026-04-27	491.6000	493.5500	490.2900	491.8300	-0.077%	2,132,044	+3.363%
2026-04-24	493.0500	493.4900	490.7700	492.2100	-0.160%	3,372,260	+3.283%
2026-04-23	492.5500	495.1300	488.5100	493.0000	-0.356%	4,077,321	+3.118%
2026-04-22	495.3200	496.1400	493.2300	494.7600	+0.692%	4,022,388	+2.751%
2026-04-21	497.2400	498.3800	490.3150	491.3600	-0.601%	4,318,297	+3.462%
2026-04-20	493.4500	494.7750	492.3100	494.3300	+0.022%	3,761,408	+2.840%
2026-04-17	490.6700	497.0400	490.3600	494.2200	+1.769%	10,238,745	+2.863%
2026-04-16	485.8200	486.7800	483.3500	485.6300	+0.188%	4,111,480	+4.683%
2026-04-15	486.5100	487.0801	482.8600	484.7200	-0.159%	3,474,539	+4.879%
2026-04-14	482.4100	485.9700	481.8600	485.4900	+0.697%	4,217,887	+4.713%
2026-04-13	476.1000	482.2800	475.1500	482.1300	+0.601%	3,766,485	+5.443%
2026-04-10	482.1950	482.4000	478.6300	479.2500	-0.550%	2,658,463	+6.076%
2026-04-09	477.4900	483.2700	477.0100	481.9000	+0.572%	4,211,756	+5.493%
2026-04-08	478.8800	480.2000	475.5600	479.1600	+2.851%	4,697,523	+6.096%
2026-04-07	465.7500	466.3100	462.1100	465.8800	-0.191%	3,943,164	+9.120%
2026-04-06	464.1600	467.0200	463.4600	466.7700	+0.368%	2,905,317	+8.912%
2026-04-02	460.1600	467.5200	458.8800	465.0600	-0.090%	3,955,899	+9.313%
2026-04-01	466.0000	467.9000	464.5000	465.4800	+0.494%	7,790,319	+9.214%
2026-03-31	456.8100	463.8200	454.6700	463.1900	+2.462%	11,656,260	+9.754%
2026-03-30	455.6000	456.1200	450.4400	452.0600	+0.148%	9,181,634	+12.456%
2026-03-27	457.3600	457.5000	450.4900	451.3900	-1.724%	6,938,537	+12.623%
2026-03-26	461.5400	465.4300	458.9400	459.3100	-1.041%	8,283,971	+10.681%
2026-03-25	465.7300	467.2400	461.8000	464.1400	+0.644%	7,019,656	+9.529%
2026-03-24	458.4200	463.9400	457.4400	461.1700	-0.173%	8,187,958	+10.235%
2026-03-23	463.3000	467.0400	460.9200	461.9700	+1.334%	9,978,110	+10.044%
2026-03-20	458.7300	460.5700	453.5420	455.8900	-1.121%	10,536,996	+11.512%
2026-03-19	459.9700	463.3700	458.1600	461.0600	-0.419%	7,882,772	+10.261%
2026-03-18	468.7700	469.7500	462.7600	463.0000	-1.678%	7,090,658	+9.799%
2026-03-17	473.3800	475.1300	470.6250	470.9000	+0.128%	6,187,881	+7.957%
2026-03-16	470.0700	472.7000	468.9800	470.3000	+0.834%	7,059,905	+8.095%
2026-03-13	469.9400	472.1000	465.7800	466.4100	-0.229%	7,471,659	+8.996%
2026-03-12	470.3400	471.4800	467.4100	467.4800	-1.544%	8,000,157	+8.747%
2026-03-11	477.4000	477.7700	472.4600	474.8100	-0.605%	6,701,727	+7.068%
2026-03-10	477.7400	482.8700	475.0100	477.7000	-0.038%	6,265,552	+6.420%
2026-03-09	470.8800	479.3800	466.6800	477.8800	+0.558%	10,305,562	+6.380%
2026-03-06	473.7200	476.2300	470.4600	475.2300	-0.961%	8,206,051	+6.973%
2026-03-05	483.8200	485.4900	476.1500	479.8400	-1.620%	8,768,187	+5.946%
2026-03-04	486.5600	489.0300	483.9500	487.7400	+0.457%	7,590,662	+4.230%
2026-03-03	480.1600	487.3900	476.7300	485.5200	-0.748%	11,570,719	+4.706%
2026-03-02	484.3400	490.9800	484.1500	489.1800	-0.098%	7,208,381	+3.923%
2026-02-27	489.6300	490.9500	486.7600	489.6600	-1.051%	7,192,990	+3.821%
2026-02-26	497.0000	498.2100	492.2370	494.8600	+0.008%	6,462,607	+2.730%
2026-02-25	493.6300	495.1300	491.9000	494.8200	+0.616%	4,445,544	+2.738%
2026-02-24	488.3900	492.8500	487.4500	491.7900	+0.775%	5,333,601	+3.371%
2026-02-23	494.5000	496.9900	487.1500	488.0100	-1.627%	8,267,261	+4.172%
2026-02-20	492.5400	497.0000	491.3900	496.0800	+0.344%	6,086,802	+2.477%
2026-02-19	495.5550	496.4900	492.4100	494.3800	-0.527%	4,624,391	+2.830%
2026-02-18	496.7800	499.3400	494.6500	497.0000	+0.232%	4,453,752	+2.288%
2026-02-17	495.3300	497.5743	492.1100	495.8500	+0.115%	6,775,330	+2.525%
2026-02-13	495.0400	497.7800	491.2000	495.2800	+0.123%	8,376,812	+2.643%
2026-02-12	503.1300	504.5400	494.3200	494.6700	-1.328%	9,156,479	+2.770%
2026-02-11	504.2100	505.1200	499.1300	501.3300	-0.114%	5,741,568	+1.404%
2026-02-10	502.3400	505.3000	501.2600	501.9000	+0.136%	8,162,104	+1.289%
2026-02-09	500.1100	502.1600	498.3050	501.2200	+0.038%	6,413,120	+1.427%
2026-02-06	492.3700	501.6710	492.1300	501.0300	+2.479%	10,644,280	+1.465%
2026-02-05	492.5100	493.4400	488.2300	488.9100	-1.180%	7,722,072	+3.980%
2026-02-04	493.9200	496.5000	491.1100	494.7500	+0.496%	8,795,550	+2.753%
2026-02-03	493.1400	496.5180	488.2800	492.3100	-0.348%	8,796,848	+3.262%
2026-02-02	488.8700	494.8101	486.9800	494.0300	+1.022%	5,557,599	+2.903%
2026-01-30	489.1100	490.4800	484.5600	489.0300	-0.241%	8,109,855	+3.955%
2026-01-29	490.0750	492.9512	485.8900	490.2100	+0.016%	9,702,897	+3.705%
2026-01-28	490.2800	491.3900	488.9300	490.1300	+0.014%	4,726,006	+3.721%
2026-01-27	490.6900	491.5900	488.5600	490.0600	-0.810%	5,970,692	+3.736%
2026-01-26	491.9100	494.8500	491.4700	494.0600	+0.638%	3,721,997	+2.896%
2026-01-23	491.8200	492.1300	489.5600	490.9300	-0.559%	4,914,822	+3.552%
2026-01-22	493.4700	496.0100	492.4600	493.6900	+0.589%	5,084,785	+2.974%
2026-01-21	485.6700	492.9100	485.5600	490.8000	+1.221%	6,715,830	+3.580%
2026-01-20	486.1700	489.0600	484.2450	484.8800	-1.731%	7,414,102	+4.844%
2026-01-16	494.5000	496.0000	492.2700	493.4200	-0.214%	5,842,085	+3.030%
2026-01-15	492.3700	495.8300	492.2100	494.4800	+0.590%	8,518,090	+2.809%
2026-01-14	490.6600	491.9400	488.5517	491.5800	-0.073%	6,765,836	+3.416%
2026-01-13	495.5500	495.9600	490.6300	491.9400	-0.799%	5,958,668	+3.340%
2026-01-12	492.3300	496.3400	490.0500	495.9000	+0.178%	5,721,377	+2.515%
2026-01-09	492.8600	495.6600	491.9100	495.0200	+0.506%	5,940,668	+2.697%
2026-01-08	487.8100	493.5200	487.8100	492.5300	+0.525%	6,542,901	+3.216%
2026-01-07	495.6500	496.2500	489.5000	489.9600	-0.940%	5,602,517	+3.757%
2026-01-06	489.3300	495.1200	488.9600	494.6100	+0.988%	6,057,012	+2.782%
2026-01-05	484.4100	492.0400	484.2450	489.7700	+1.270%	7,573,403	+3.798%
2026-01-02	481.8500	483.9500	478.3800	483.6300	+0.637%	7,014,883	+5.115%
2025-12-31	483.6500	483.8100	480.3600	480.5700	-0.624%	3,441,253	+5.785%
2025-12-30	484.6200	484.6650	482.8150	483.5900	-0.206%	3,041,858	+5.124%
2025-12-29	485.8900	486.9100	483.7500	484.5900	-0.501%	3,389,505	+4.907%
2025-12-26	486.8400	487.6200	485.7300	487.0300	+0.004%	2,711,656	+4.382%
2025-12-24	484.1850	487.5700	483.5900	487.0100	+0.574%	1,543,970	+4.386%
2025-12-23	482.1800	485.1200	482.1800	484.2300	+0.159%	3,674,457	+4.985%
2025-12-22	481.8600	484.4300	481.8600	483.4600	+0.480%	4,158,535	+5.152%
2025-12-19	480.6200	482.8000	480.4300	481.1500	+0.133%	6,439,062	+5.657%
2025-12-18	482.1800	484.6310	479.4100	480.5100	+0.148%	6,422,815	+5.798%
2025-12-17	482.8100	484.7900	479.4900	479.8000	-0.452%	6,381,605	+5.955%
2025-12-16	484.4550	485.4800	480.3300	481.9800	-0.658%	5,357,948	+5.475%
2025-12-15	487.5800	487.7300	483.7100	485.1700	-0.047%	4,880,128	+4.782%
2025-12-12	488.7000	489.6600	484.1700	485.4000	-0.506%	7,082,959	+4.732%
2025-12-11	482.2000	488.3800	481.9600	487.8700	+1.355%	6,953,759	+4.202%
2025-12-10	476.1300	482.7500	475.3600	481.3500	+1.035%	5,469,150	+5.613%
2025-12-09	478.0700	480.2750	476.0900	476.4200	-0.362%	4,259,563	+6.706%
2025-12-08	480.4900	480.5200	476.8400	478.1500	-0.392%	4,427,636	+6.320%
2025-12-05	479.4800	481.9300	479.2900	480.0300	+0.200%	4,596,622	+5.904%
2025-12-04	479.7100	481.2300	477.5000	479.0700	-0.071%	4,003,759	+6.116%
2025-12-03	474.8300	480.1800	474.6700	479.4100	+0.873%	5,994,233	+6.041%
2025-12-02	474.2100	476.4600	473.1200	475.2600	+0.410%	5,233,419	+6.967%
2025-12-01	474.3400	476.9500	472.9500	473.3200	-0.809%	4,413,941	+7.405%
2025-11-28	474.8200	477.6100	474.8200	477.1800	+0.597%	2,281,763	+6.536%
2025-11-26	472.2000	475.7928	471.9300	474.3500	+0.673%	5,689,125	+7.172%
2025-11-25	465.5800	471.9000	463.4500	471.1800	+1.451%	7,189,725	+7.893%
2025-11-24	463.7500	465.8650	461.0100	464.4400	+0.404%	6,199,649	+9.459%
2025-11-21	459.5400	465.8200	457.8500	462.5700	+0.976%	11,804,971	+9.901%
2025-11-20	466.6400	469.0300	457.7100	458.1000	-0.793%	13,394,655	+10.974%
2025-11-19	461.5100	463.4000	459.4200	461.7600	+0.100%	5,822,367	+10.094%
2025-11-18	462.1700	464.1000	459.5300	461.3000	-1.077%	12,790,097	+10.204%
2025-11-17	470.8700	472.3600	464.5400	466.3200	-1.162%	7,584,292	+9.017%
2025-11-14	471.3800	474.0500	468.8700	471.8000	-0.619%	10,938,258	+7.751%
2025-11-13	481.4000	482.4100	474.2200	474.7400	-1.661%	8,719,582	+7.084%
2025-11-12	480.4900	484.3950	480.4900	482.7600	+0.699%	7,065,750	+5.305%
2025-11-11	474.2600	479.8600	474.0000	479.4100	+1.180%	4,837,625	+6.041%
2025-11-10	471.9000	474.1950	469.4500	473.8200	+0.843%	5,636,566	+7.292%
2025-11-07	468.2800	469.9500	464.8600	469.8600	+0.124%	8,604,366	+8.196%
2025-11-06	472.0900	473.4400	467.8500	469.2800	-0.810%	7,125,163	+8.330%
2025-11-05	470.8000	474.5600	470.4000	473.1100	+0.469%	7,030,187	+7.453%
2025-11-04	470.4200	472.7100	468.8000	470.9000	-0.543%	6,013,318	+7.957%
2025-11-03	476.1600	476.3000	471.3000	473.4700	-0.463%	4,858,730	+7.371%
2025-10-31	475.8600	477.1600	473.4200	475.6700	+0.139%	7,990,939	+6.875%
2025-10-30	474.1000	480.1500	473.9100	475.0100	-0.285%	9,338,304	+7.023%
2025-10-29	478.6500	480.3900	474.4900	476.3700	-0.163%	9,955,484	+6.717%
2025-10-28	478.8000	479.4050	476.8150	477.1500	+0.379%	9,435,484	+6.543%
2025-10-27	474.7550	475.6200	473.7100	475.3500	+0.665%	4,720,172	+6.946%
2025-10-24	470.0200	473.2400	469.2800	472.2100	+1.053%	7,228,908	+7.658%
2025-10-23	465.5500	467.9700	464.8600	467.2900	+0.324%	5,144,161	+8.791%
2025-10-22	469.2100	469.2400	464.4800	465.7800	-0.733%	7,604,676	+9.144%
2025-10-21	467.0700	471.2499	466.9100	469.2200	+0.471%	5,951,558	+8.344%
2025-10-20	463.4500	467.5300	463.4300	467.0200	+1.135%	4,556,554	+8.854%
2025-10-17	459.3000	463.1100	458.9200	461.7800	+0.483%	8,439,860	+10.089%
2025-10-16	463.3700	464.2700	457.8400	459.5600	-0.681%	8,149,547	+10.621%
2025-10-15	464.6700	466.9400	460.2500	462.7100	0.000%	6,187,089	+9.868%
2025-10-14	457.0300	465.2200	454.5600	462.7100	+0.441%	7,827,371	+9.868%
2025-10-13	458.2300	461.5600	458.0600	460.6800	+1.277%	6,272,494	+10.352%
2025-10-10	465.1200	466.5000	454.7200	454.8700	-1.862%	9,309,145	+11.762%
2025-10-09	466.1700	466.7800	462.6100	463.5000	-0.551%	5,410,969	+9.681%
2025-10-08	467.3200	468.1300	464.9300	466.0700	+0.021%	4,621,175	+9.076%
2025-10-07	467.5500	468.6100	464.3900	465.9700	-0.186%	7,368,743	+9.099%
2025-10-06	468.3150	468.4700	464.2300	466.8400	-0.143%	7,405,391	+8.896%
2025-10-03	465.7900	470.3800	465.6800	467.5100	+0.516%	9,693,908	+8.740%
2025-10-02	464.3100	465.7700	462.6150	465.1100	+0.183%	5,458,620	+9.301%
2025-10-01	462.5700	465.1400	462.5500	464.2600	+0.112%	4,551,576	+9.501%
2025-09-30	462.6150	464.0900	460.8400	463.7400	+0.151%	4,253,321	+9.624%
2025-09-29	463.7600	463.7750	461.3100	463.0400	+0.164%	3,752,701	+9.790%
2025-09-26	461.2700	463.4100	460.3171	462.2800	+0.620%	4,167,209	+9.970%
2025-09-25	459.9000	461.0800	457.7100	459.4300	-0.345%	4,767,189	+10.652%
2025-09-24	463.4500	464.4241	460.7950	461.0200	-0.400%	4,588,788	+10.271%
2025-09-23	464.2200	467.0000	462.0250	462.8700	-0.173%	5,904,580	+9.830%
2025-09-22	461.1600	464.2900	460.1600	463.6700	+0.158%	4,074,879	+9.640%
2025-09-19	462.7200	463.7800	460.8700	462.9400	+0.067%	5,871,474	+9.813%
2025-09-18	461.2900	464.3700	460.6600	462.6300	+0.297%	6,681,016	+9.887%
2025-09-17	459.7900	463.8496	457.9600	461.2600	+0.541%	5,998,016	+10.213%
2025-09-16	460.1100	460.7950	457.7800	458.7800	-0.280%	4,526,064	+10.809%
2025-09-15	460.0050	460.9100	458.8300	460.0700	+0.163%	4,862,187	+10.498%
2025-09-12	461.2500	461.6900	459.0700	459.3200	-0.563%	3,784,556	+10.679%
2025-09-11	456.8500	462.3200	456.6000	461.9200	+1.314%	6,352,064	+10.056%
2025-09-10	457.7100	457.9000	454.7100	455.9300	-0.454%	5,412,176	+11.502%
2025-09-09	455.9600	458.5500	455.2150	458.0100	+0.397%	5,979,376	+10.995%
2025-09-08	455.3800	456.2900	453.6300	456.2000	+0.266%	4,395,206	+11.436%
2025-09-05	457.1200	458.6700	452.9800	454.9900	-0.451%	5,828,244	+11.732%
2025-09-04	453.5500	457.2600	452.5600	457.0500	+0.836%	4,524,180	+11.229%
2025-09-03	452.8800	453.7400	450.5300	453.2600	-0.077%	3,948,168	+12.159%
2025-09-02	451.9900	453.7000	450.1550	453.6100	-0.544%	6,009,245	+12.072%
2025-08-29	456.1200	456.8400	454.2800	456.0900	-0.153%	3,606,349	+11.463%
2025-08-28	456.5300	457.2000	454.7900	456.7900	+0.167%	3,576,486	+11.292%
2025-08-27	454.2800	456.6400	454.2100	456.0300	+0.339%	2,943,854	+11.477%
2025-08-26	452.7900	454.7500	452.5400	454.4900	+0.313%	3,190,529	+11.855%
2025-08-25	455.6400	456.1900	453.0300	453.0700	-0.782%	3,898,185	+12.206%
2025-08-22	450.4200	457.8700	450.2900	456.6400	+1.940%	8,534,747	+11.328%
2025-08-21	447.7200	449.0700	445.8800	447.9500	-0.314%	3,780,697	+13.488%
2025-08-20	449.7900	450.5210	447.6700	449.3600	+0.016%	4,731,362	+13.132%
2025-08-19	449.8500	452.1500	448.2100	449.2900	+0.053%	5,794,907	+13.150%
2025-08-18	449.3500	449.9700	448.6300	449.0500	-0.107%	3,809,103	+13.210%
2025-08-15	451.9000	452.0500	448.9700	449.5300	+0.082%	5,584,422	+13.089%
2025-08-14	447.7400	449.6400	446.9800	449.1600	-0.058%	4,553,233	+13.182%
2025-08-13	446.4400	449.6500	446.0500	449.4200	+1.066%	6,203,249	+13.117%
2025-08-12	441.6900	445.1500	441.1400	444.6800	+1.061%	5,022,444	+14.323%
2025-08-11	442.3300	442.8700	439.2300	440.0100	-0.432%	3,538,085	+15.536%
2025-08-08	440.8050	442.8800	440.3100	441.9200	+0.500%	3,684,535	+15.037%
2025-08-07	444.2700	445.0100	437.9800	439.7200	-0.509%	5,205,117	+15.612%
2025-08-06	442.1100	442.9500	440.1300	441.9700	+0.188%	2,975,320	+15.024%
2025-08-05	441.8000	443.0000	439.2100	441.1400	-0.152%	4,081,646	+15.240%
2025-08-04	437.8800	441.9000	437.5900	441.8100	+1.398%	5,065,759	+15.065%
2025-08-01	437.7500	437.7600	433.4000	435.7200	-1.271%	5,980,267	+16.674%
2025-07-31	445.2700	446.2000	440.5000	441.3300	-0.771%	4,223,300	+15.190%
2025-07-30	446.7100	447.3800	442.6100	444.7600	-0.385%	3,765,038	+14.302%
2025-07-29	448.6300	448.8500	445.6500	446.4800	-0.415%	3,146,231	+13.862%
2025-07-28	448.6600	449.4800	447.3750	448.3400	-0.151%	2,864,164	+13.389%
2025-07-25	447.5300	449.4100	446.4102	449.0200	+0.427%	3,710,570	+13.218%
2025-07-24	447.0100	449.1299	446.7500	447.1100	-0.689%	5,078,312	+13.701%
2025-07-23	447.2500	450.2500	446.3500	450.2100	+1.180%	5,486,453	+12.918%
2025-07-22	442.8600	445.4500	442.8400	444.9600	+0.343%	3,091,574	+14.251%
2025-07-21	444.2000	446.0100	443.1400	443.4400	+0.041%	2,548,793	+14.642%
2025-07-18	445.7300	445.7800	442.1200	443.2600	-0.440%	3,901,882	+14.689%
2025-07-17	442.0500	445.6100	441.9800	445.2200	+0.647%	3,790,818	+14.184%
2025-07-16	441.8600	442.6100	437.6400	442.3600	+0.502%	4,230,349	+14.922%
2025-07-15	444.5800	445.1700	440.1400	440.1500	-0.996%	3,810,728	+15.499%
2025-07-14	443.1100	444.7600	442.4750	444.5800	+0.228%	2,244,693	+14.348%
2025-07-11	443.6700	444.4600	442.7600	443.5700	-0.656%	3,345,528	+14.609%
2025-07-10	444.3800	447.8100	443.7000	446.5000	+0.445%	2,265,474	+13.857%
2025-07-09	444.3900	445.6000	442.2800	444.5200	+0.484%	3,251,947	+14.364%
2025-07-08	443.6900	444.3800	442.0500	442.3800	-0.365%	3,563,168	+14.917%
2025-07-07	447.3800	447.8400	441.5600	444.0000	-0.913%	3,657,454	+14.498%
2025-07-03	445.6700	448.8600	445.5700	448.0900	+0.760%	2,806,897	+13.453%
2025-07-02	444.6800	445.4000	443.3700	444.7100	-0.040%	3,141,705	+14.315%
2025-07-01	440.1900	445.9698	440.0000	444.8900	+0.962%	4,520,301	+14.269%
2025-06-30	440.4500	441.2600	438.6600	440.6500	+0.605%	2,827,785	+15.368%
2025-06-27	435.1500	439.5599	435.1000	438.0000	+0.938%	3,620,975	+16.066%
2025-06-26	430.8200	434.1900	430.8000	433.9300	+0.947%	2,444,826	+17.155%
2025-06-25	430.7500	430.9100	428.5107	429.8600	-0.216%	3,265,488	+18.264%
2025-06-24	428.5300	431.7300	427.6800	430.7900	+1.191%	4,958,177	+18.009%
2025-06-23	422.0000	425.9600	419.6200	425.7200	+0.939%	4,314,993	+19.414%
2025-06-20	423.3700	424.1500	420.7200	421.7600	-0.255%	3,810,581	+20.535%
2025-06-18	423.6700	426.2100	422.2300	422.8400	-0.064%	2,786,662	+20.228%
2025-06-17	424.4600	426.4200	422.3550	423.1100	-0.744%	2,450,203	+20.151%
2025-06-16	425.0500	428.2000	424.8800	426.2800	+0.821%	3,177,117	+19.257%
2025-06-13	426.1100	426.9200	421.6000	422.8100	-1.784%	4,826,106	+20.236%
2025-06-12	428.2000	430.5500	426.9700	430.4900	+0.207%	2,587,726	+18.091%
2025-06-11	429.8600	432.0600	428.1701	429.6000	-0.002%	3,024,990	+18.336%
2025-06-10	428.2650	430.1000	427.8700	429.6100	+0.292%	2,022,579	+18.333%
2025-06-09	428.5200	429.7200	426.4300	428.3600	-0.005%	2,680,153	+18.678%
2025-06-06	427.7800	430.0900	426.5500	428.3800	+1.040%	3,081,395	+18.673%
2025-06-05	425.9450	426.8200	422.8600	423.9700	-0.228%	3,045,541	+19.907%
2025-06-04	426.3800	427.1600	424.8600	424.9400	-0.251%	2,163,286	+19.633%
2025-06-03	423.0700	426.3700	422.4700	426.0100	+0.543%	2,332,639	+19.333%
2025-06-02	421.3100	423.8500	419.0800	423.7100	+0.203%	2,636,116	+19.981%
2025-05-30	422.1600	424.2700	419.5100	422.8500	+0.092%	2,957,485	+20.225%
2025-05-29	422.4600	423.0200	418.5800	422.4600	+0.247%	2,753,800	+20.336%
2025-05-28	423.7300	424.8300	420.7447	421.4200	-0.573%	1,790,927	+20.633%
2025-05-27	420.7000	423.8600	419.1900	423.8500	+1.806%	3,126,608	+19.941%
2025-05-23	413.9350	418.1700	413.8300	416.3300	-0.595%	3,117,772	+22.107%
2025-05-22	417.8700	421.1500	417.3700	418.8200	+0.017%	2,638,591	+21.382%
2025-05-21	423.0900	424.5700	418.0900	418.7500	-1.925%	3,624,765	+21.402%
2025-05-20	427.4000	428.2000	425.0300	426.9700	-0.250%	1,970,965	+19.065%
2025-05-19	423.7000	428.6550	423.6300	428.0400	+0.349%	3,121,517	+18.767%
2025-05-16	423.7400	426.7762	422.5000	426.5500	+0.725%	2,430,329	+19.182%
2025-05-15	418.5400	423.6800	418.4900	423.4800	+0.697%	3,927,032	+20.046%
2025-05-14	422.0800	422.6600	419.6100	420.5500	-0.228%	3,064,821	+20.882%
2025-05-13	422.6800	423.9900	421.4200	421.5100	-0.641%	3,018,020	+20.607%
2025-05-12	422.9600	424.3000	421.0900	424.2300	+2.864%	2,398,556	+19.834%
2025-05-09	414.4400	415.1700	411.5700	412.4200	-0.353%	1,789,232	+23.265%
2025-05-08	413.1000	417.7450	411.5700	413.8800	+0.688%	2,001,047	+22.830%
2025-05-07	409.8600	412.8000	408.1500	411.0500	+0.688%	2,421,805	+23.676%
2025-05-06	408.4700	411.7400	407.5100	408.2400	-0.975%	1,745,633	+24.527%
2025-05-05	410.8200	414.4400	410.4600	412.2600	-0.189%	3,866,016	+23.313%
2025-05-02	411.7800	413.8700	410.3300	413.0400	+1.379%	2,277,654	+23.080%
2025-05-01	408.5500	410.9300	407.0200	407.4200	+0.266%	1,917,616	+24.778%
2025-04-30	402.4300	407.7800	397.4100	406.3400	+0.279%	2,487,378	+25.110%
2025-04-29	402.4000	406.3150	402.2000	405.2100	+0.731%	1,888,093	+25.458%
2025-04-28	401.8000	404.1700	398.7200	402.2700	+0.312%	1,534,705	+26.375%
2025-04-25	399.8800	401.3650	397.1400	401.0200	+0.010%	1,790,787	+26.769%
2025-04-24	395.5100	401.6800	393.8000	400.9800	+1.281%	4,010,459	+26.782%
2025-04-23	399.2900	403.7500	394.9000	395.9100	+1.031%	4,049,198	+28.405%
2025-04-22	386.0700	392.6600	385.2000	391.8700	+2.686%	3,308,116	+29.729%
2025-04-21	388.4600	388.7000	378.3500	381.6200	-2.489%	2,881,801	+33.214%
2025-04-17	391.4800	394.4150	389.5100	391.3600	-1.364%	4,537,456	+29.898%
2025-04-16	402.3100	404.2900	394.0400	396.7700	-1.719%	3,004,415	+28.127%
2025-04-15	405.7900	408.0200	403.5300	403.7100	-0.422%	2,387,293	+25.925%
2025-04-14	407.4800	407.8600	401.7100	405.4200	+0.873%	2,286,204	+25.393%
2025-04-11	394.4400	404.0900	392.6900	401.9100	+1.575%	3,789,884	+26.489%
2025-04-10	399.6000	400.1900	384.3100	395.6800	-2.561%	6,624,236	+28.480%

.dark-mode .X6q3s2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6q3s2{ 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