SPDR Dow Jones Industrial Average ETF Trust (DIA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 538.71 | 540.22 | 537.43 | 539.62 | +0.27% | 2,218,600 |
| 2026-08-06 | 543.80 | 544.57 | 537.69 | 538.19 | -0.85% | 3,651,800 |
| 2026-08-05 | 543.30 | 546.75 | 542.65 | 542.81 | +0.44% | 5,256,700 |
| 2026-08-04 | 537.90 | 542.09 | 536.00 | 540.43 | +1.73% | 6,705,400 |
| 2026-08-03 | 529.55 | 531.65 | 528.69 | 531.22 | +1.32% | 4,328,000 |
| 2026-07-31 | 524.08 | 525.61 | 519.25 | 524.32 | +0.54% | 3,981,100 |
| 2026-07-30 | 518.84 | 521.98 | 515.87 | 521.51 | +1.18% | 3,225,300 |
| 2026-07-29 | 522.46 | 523.17 | 514.82 | 515.41 | -2.18% | 7,369,400 |
| 2026-07-28 | 526.19 | 528.47 | 523.67 | 526.89 | +1.08% | 5,157,900 |
| 2026-07-27 | 524.70 | 525.34 | 519.29 | 521.26 | +0.48% | 3,355,200 |
| 2026-07-24 | 517.28 | 520.56 | 516.27 | 518.76 | +0.48% | 3,328,400 |
| 2026-07-23 | 515.07 | 518.17 | 514.72 | 516.26 | -1.00% | 4,305,100 |
| 2026-07-22 | 521.63 | 524.37 | 521.01 | 521.47 | -0.01% | 3,204,100 |
| 2026-07-21 | 519.63 | 523.01 | 518.12 | 521.51 | +0.69% | 3,240,700 |
| 2026-07-20 | 522.04 | 523.40 | 517.16 | 517.94 | -0.55% | 2,336,600 |
| 2026-07-17 | 519.64 | 525.36 | 518.90 | 520.81 | -0.77% | 4,741,300 |
| 2026-07-16 | 526.81 | 527.93 | 523.07 | 524.83 | -0.21% | 3,173,300 |
| 2026-07-15 | 525.90 | 527.73 | 523.70 | 525.95 | +0.24% | 3,246,900 |
| 2026-07-14 | 523.32 | 526.72 | 522.56 | 524.69 | +0.04% | 3,664,023 |
| 2026-07-13 | 525.84 | 527.86 | 522.90 | 524.47 | -0.25% | 2,723,754 |
| 2026-07-10 | 525.64 | 526.47 | 521.74 | 525.78 | +0.30% | 3,469,449 |
| 2026-07-09 | 523.65 | 525.15 | 522.13 | 524.19 | +0.27% | 3,056,449 |
| 2026-07-08 | 523.34 | 524.46 | 520.03 | 522.77 | -1.07% | 3,574,981 |
| 2026-07-07 | 532.51 | 532.54 | 527.11 | 528.45 | -0.31% | 4,489,200 |
| 2026-07-06 | 528.72 | 530.09 | 525.85 | 530.09 | +0.42% | 3,236,900 |
| 2026-07-02 | 525.49 | 528.26 | 523.73 | 527.88 | +1.05% | 3,518,700 |
| 2026-07-01 | 521.43 | 526.72 | 519.62 | 522.40 | +0.00% | 3,438,400 |
| 2026-06-30 | 522.35 | 523.14 | 519.59 | 522.39 | +0.14% | 3,607,900 |
| 2026-06-29 | 520.63 | 522.98 | 519.40 | 521.68 | +0.76% | 5,733,400 |
| 2026-06-26 | 517.00 | 521.28 | 516.10 | 517.75 | -0.29% | 3,823,600 |
| 2026-06-25 | 521.19 | 526.57 | 518.55 | 519.26 | +0.14% | 5,357,500 |
| 2026-06-24 | 516.19 | 522.43 | 516.01 | 518.52 | +0.37% | 4,395,900 |
| 2026-06-23 | 514.68 | 518.72 | 512.97 | 516.62 | -0.09% | 5,039,200 |
| 2026-06-22 | 516.84 | 518.91 | 515.99 | 517.08 | +0.30% | 6,552,200 |
| 2026-06-18 | 518.43 | 519.52 | 515.43 | 515.52 | -0.15% | 7,134,400 |
| 2026-06-17 | 521.26 | 524.17 | 515.30 | 516.30 | -0.99% | 6,563,500 |
| 2026-06-16 | 520.32 | 523.30 | 520.06 | 521.44 | +0.58% | 4,812,600 |
| 2026-06-15 | 519.23 | 520.84 | 517.87 | 518.44 | +1.05% | 5,379,400 |
| 2026-06-12 | 512.89 | 515.30 | 509.48 | 513.06 | +0.73% | 8,384,505 |
| 2026-06-11 | 503.19 | 510.76 | 501.57 | 509.36 | +1.82% | 6,353,938 |
| 2026-06-10 | 507.49 | 508.74 | 500.10 | 500.25 | -1.80% | 5,153,353 |
| 2026-06-09 | 511.48 | 513.54 | 503.08 | 509.41 | +0.10% | 6,249,368 |
| 2026-06-08 | 510.77 | 513.76 | 508.32 | 508.91 | -0.15% | 4,825,700 |
| 2026-06-05 | 517.71 | 517.75 | 508.75 | 509.70 | -1.35% | 6,610,700 |
| 2026-06-04 | 513.69 | 517.58 | 512.68 | 516.70 | +1.66% | 6,390,700 |
| 2026-06-03 | 511.17 | 512.85 | 507.99 | 508.26 | -1.13% | 4,098,000 |
| 2026-06-02 | 509.08 | 514.49 | 508.93 | 514.05 | +0.51% | 5,078,000 |
| 2026-06-01 | 509.85 | 511.86 | 508.33 | 511.44 | +0.13% | 4,424,800 |
| 2026-05-29 | 507.90 | 511.31 | 507.20 | 510.78 | +0.74% | 5,346,700 |
| 2026-05-28 | 505.34 | 508.21 | 503.64 | 507.05 | +0.03% | 3,709,600 |
| 2026-05-27 | 505.93 | 508.70 | 505.81 | 506.88 | +0.32% | 4,247,800 |
| 2026-05-26 | 507.57 | 508.24 | 503.97 | 505.25 | -0.17% | 3,897,800 |
| 2026-05-22 | 507.01 | 508.74 | 505.69 | 506.12 | +0.60% | 5,172,200 |
| 2026-05-21 | 498.78 | 504.05 | 497.21 | 503.11 | +0.57% | 6,576,000 |
| 2026-05-20 | 495.87 | 500.93 | 492.49 | 500.24 | +1.27% | 6,516,100 |
| 2026-05-19 | 494.83 | 496.34 | 492.58 | 493.98 | -0.61% | 5,361,300 |
| 2026-05-18 | 495.65 | 497.64 | 493.60 | 497.01 | +0.33% | 5,496,200 |
| 2026-05-15 | 497.32 | 497.74 | 495.08 | 495.37 | -1.08% | 5,300,701 |
| 2026-05-14 | 501.39 | 502.16 | 498.85 | 500.80 | +0.74% | 4,920,475 |
| 2026-05-13 | 496.16 | 497.61 | 494.63 | 497.14 | -0.15% | 3,256,845 |
| 2026-05-12 | 496.51 | 498.41 | 493.19 | 497.89 | +0.16% | 7,445,672 |
| 2026-05-11 | 495.80 | 497.84 | 494.76 | 497.11 | +0.20% | 4,249,100 |
| 2026-05-08 | 498.48 | 498.55 | 494.93 | 496.13 | +0.04% | 3,495,200 |
| 2026-05-07 | 500.51 | 501.20 | 494.77 | 495.91 | -0.63% | 4,490,500 |
| 2026-05-06 | 496.98 | 500.08 | 496.90 | 499.05 | +1.24% | 4,317,300 |
| 2026-05-05 | 491.89 | 493.59 | 490.03 | 492.96 | +0.69% | 3,386,200 |
| 2026-05-04 | 493.50 | 494.33 | 489.00 | 489.56 | -1.10% | 3,310,400 |
| 2026-05-01 | 498.84 | 499.93 | 494.91 | 495.02 | -0.33% | 4,402,600 |
| 2026-04-30 | 490.98 | 497.58 | 490.39 | 496.65 | +1.63% | 5,352,300 |
| 2026-04-29 | 490.95 | 491.49 | 487.00 | 488.67 | -0.56% | 3,322,300 |
| 2026-04-28 | 493.46 | 493.82 | 490.77 | 491.42 | -0.08% | 3,057,100 |
| 2026-04-27 | 491.60 | 493.55 | 490.29 | 491.83 | -0.08% | 2,132,100 |
| 2026-04-24 | 493.05 | 493.49 | 490.77 | 492.21 | -0.16% | 3,372,300 |
| 2026-04-23 | 492.55 | 495.13 | 488.51 | 493.00 | -0.36% | 4,077,300 |
| 2026-04-22 | 495.32 | 496.14 | 493.23 | 494.76 | +0.69% | 4,022,400 |
| 2026-04-21 | 497.24 | 498.38 | 490.32 | 491.36 | -0.60% | 4,322,200 |
| 2026-04-20 | 493.45 | 494.78 | 492.31 | 494.33 | +0.02% | 3,764,000 |
| 2026-04-17 | 490.67 | 497.04 | 490.36 | 494.22 | +1.77% | 10,238,700 |
| 2026-04-16 | 485.82 | 486.78 | 483.35 | 485.63 | +0.19% | 4,111,500 |
| 2026-04-15 | 486.51 | 487.08 | 482.86 | 484.72 | -0.16% | 3,474,538 |
| 2026-04-14 | 482.41 | 485.97 | 481.86 | 485.49 | +0.70% | 4,217,886 |
| 2026-04-13 | 476.10 | 482.28 | 475.15 | 482.13 | +0.60% | 3,768,673 |
| 2026-04-10 | 482.19 | 482.40 | 478.63 | 479.25 | -0.55% | 2,659,020 |
| 2026-04-09 | 477.49 | 483.27 | 477.01 | 481.90 | +0.57% | 4,213,669 |
| 2026-04-08 | 478.88 | 480.20 | 475.56 | 479.16 | +2.85% | 4,697,522 |
| 2026-04-07 | 465.75 | 466.31 | 462.11 | 465.88 | -0.19% | 3,943,164 |
| 2026-04-06 | 464.16 | 467.02 | 463.46 | 466.77 | +0.37% | 2,905,316 |
| 2026-04-02 | 460.16 | 467.52 | 458.88 | 465.06 | -0.09% | 3,955,899 |
| 2026-04-01 | 466.00 | 467.90 | 464.50 | 465.48 | +0.49% | 7,790,319 |
| 2026-03-31 | 456.81 | 463.82 | 454.67 | 463.19 | +2.46% | 11,656,260 |
| 2026-03-30 | 455.60 | 456.12 | 450.44 | 452.06 | +0.15% | 9,181,633 |
| 2026-03-27 | 457.36 | 457.50 | 450.49 | 451.39 | -1.72% | 6,938,536 |
| 2026-03-26 | 461.54 | 465.43 | 458.94 | 459.31 | -1.04% | 8,283,970 |
| 2026-03-25 | 465.73 | 467.24 | 461.80 | 464.14 | +0.64% | 7,019,656 |
| 2026-03-24 | 458.42 | 463.94 | 457.44 | 461.17 | -0.17% | 8,187,957 |
| 2026-03-23 | 463.30 | 467.04 | 460.92 | 461.97 | +1.33% | 9,978,109 |
| 2026-03-20 | 458.73 | 460.57 | 453.54 | 455.89 | -1.12% | 10,543,330 |
| 2026-03-19 | 459.97 | 463.37 | 458.16 | 461.06 | -0.42% | 7,882,772 |
| 2026-03-18 | 468.77 | 469.75 | 462.76 | 463.00 | -1.68% | 7,090,658 |
| 2026-03-17 | 473.38 | 475.13 | 470.63 | 470.90 | +0.13% | 6,189,359 |
| 2026-03-16 | 470.07 | 472.70 | 468.98 | 470.30 | +0.83% | 7,059,905 |
| 2026-03-13 | 469.94 | 472.10 | 465.78 | 466.41 | -0.23% | 7,471,659 |
| 2026-03-12 | 470.34 | 471.48 | 467.41 | 467.48 | -1.54% | 8,000,156 |
| 2026-03-11 | 477.40 | 477.77 | 472.46 | 474.81 | -0.60% | 6,701,727 |
| 2026-03-10 | 477.74 | 482.87 | 475.01 | 477.70 | -0.04% | 6,265,551 |
| 2026-03-09 | 470.88 | 479.38 | 466.68 | 477.88 | +0.56% | 10,305,560 |
| 2026-03-06 | 473.72 | 476.23 | 470.46 | 475.23 | -0.96% | 8,206,051 |
| 2026-03-05 | 483.82 | 485.49 | 476.15 | 479.84 | -1.62% | 8,768,186 |
| 2026-03-04 | 486.56 | 489.03 | 483.95 | 487.74 | +0.46% | 7,590,661 |
| 2026-03-03 | 480.16 | 487.39 | 476.73 | 485.52 | -0.75% | 11,570,720 |
| 2026-03-02 | 484.34 | 490.98 | 484.15 | 489.18 | -0.10% | 7,218,544 |
| 2026-02-27 | 489.63 | 490.95 | 486.76 | 489.66 | -1.05% | 7,198,388 |
| 2026-02-26 | 497.00 | 498.21 | 492.24 | 494.86 | +0.01% | 6,467,010 |
| 2026-02-25 | 493.63 | 495.13 | 491.90 | 494.82 | +0.62% | 4,446,243 |
| 2026-02-24 | 488.39 | 492.85 | 487.45 | 491.79 | +0.77% | 5,334,965 |
| 2026-02-23 | 494.50 | 496.99 | 487.15 | 488.01 | -1.63% | 8,269,234 |
| 2026-02-20 | 492.54 | 497.00 | 491.39 | 496.08 | +0.34% | 6,086,802 |
| 2026-02-19 | 495.56 | 496.49 | 492.41 | 494.38 | -0.53% | 4,625,358 |
| 2026-02-18 | 496.78 | 499.34 | 494.65 | 497.00 | +0.23% | 4,454,285 |
| 2026-02-17 | 495.33 | 497.57 | 492.11 | 495.85 | +0.12% | 6,779,371 |
| 2026-02-13 | 495.04 | 497.78 | 491.20 | 495.28 | +0.12% | 8,378,127 |
| 2026-02-12 | 503.13 | 504.54 | 494.32 | 494.67 | -1.33% | 9,160,254 |
| 2026-02-11 | 504.21 | 505.12 | 499.13 | 501.33 | -0.11% | 5,743,835 |
| 2026-02-10 | 502.34 | 505.30 | 501.26 | 501.90 | +0.14% | 8,163,068 |
| 2026-02-09 | 500.11 | 502.16 | 498.31 | 501.22 | +0.04% | 6,414,839 |
| 2026-02-06 | 492.37 | 501.67 | 492.13 | 501.03 | +2.48% | 10,635,290 |
| 2026-02-05 | 492.51 | 493.44 | 488.23 | 488.91 | -1.18% | 7,767,470 |
| 2026-02-04 | 493.92 | 496.50 | 491.11 | 494.75 | +0.50% | 8,797,109 |
| 2026-02-03 | 493.14 | 496.52 | 488.28 | 492.31 | -0.35% | 8,799,129 |
| 2026-02-02 | 488.87 | 494.81 | 486.98 | 494.03 | +1.02% | 5,584,454 |
| 2026-01-30 | 489.11 | 490.48 | 484.56 | 489.03 | -0.24% | 8,112,096 |
| 2026-01-29 | 490.07 | 492.95 | 485.89 | 490.21 | +0.02% | 9,706,467 |
| 2026-01-28 | 490.28 | 491.39 | 488.93 | 490.13 | +0.01% | 4,726,498 |
| 2026-01-27 | 490.69 | 491.59 | 488.56 | 490.06 | -0.81% | 5,971,409 |
| 2026-01-26 | 491.91 | 494.85 | 491.47 | 494.06 | +0.64% | 3,722,814 |
| 2026-01-23 | 491.82 | 492.13 | 489.56 | 490.93 | -0.56% | 4,915,704 |
| 2026-01-22 | 493.47 | 496.01 | 492.46 | 493.69 | +0.59% | 5,087,188 |
| 2026-01-21 | 485.67 | 492.91 | 485.56 | 490.80 | +1.22% | 6,718,595 |
| 2026-01-20 | 486.17 | 489.06 | 484.25 | 484.88 | -1.73% | 7,416,275 |
| 2026-01-16 | 494.50 | 496.00 | 492.27 | 493.42 | -0.21% | 5,845,489 |
| 2026-01-15 | 492.37 | 495.83 | 492.21 | 494.48 | +0.59% | 8,519,856 |
| 2026-01-14 | 490.66 | 491.94 | 488.55 | 491.58 | -0.07% | 6,767,817 |
| 2026-01-13 | 495.55 | 495.96 | 490.63 | 491.94 | -0.80% | 5,966,351 |
| 2026-01-12 | 492.33 | 496.34 | 490.05 | 495.90 | +0.18% | 5,722,424 |
| 2026-01-09 | 492.86 | 495.69 | 491.91 | 495.02 | +0.51% | 6,004,585 |
| 2026-01-08 | 487.81 | 493.52 | 487.81 | 492.53 | +0.52% | 6,544,768 |
| 2026-01-07 | 495.65 | 496.25 | 489.50 | 489.96 | -0.94% | 5,603,675 |
| 2026-01-06 | 489.33 | 495.12 | 488.96 | 494.61 | +0.99% | 6,061,391 |
| 2026-01-05 | 484.41 | 492.04 | 484.25 | 489.77 | +1.27% | 7,574,434 |
| 2026-01-02 | 481.85 | 483.95 | 478.38 | 483.63 | +0.64% | 7,021,060 |
| 2025-12-31 | 483.65 | 483.81 | 480.36 | 480.57 | -0.62% | 3,441,935 |
| 2025-12-30 | 484.62 | 484.67 | 482.81 | 483.59 | -0.21% | 3,042,677 |
| 2025-12-29 | 485.89 | 486.91 | 483.75 | 484.59 | -0.50% | 3,390,127 |
| 2025-12-26 | 486.84 | 487.62 | 485.73 | 487.03 | +0.00% | 2,711,695 |
| 2025-12-24 | 484.19 | 487.57 | 483.59 | 487.01 | +0.57% | 1,543,970 |
| 2025-12-23 | 482.18 | 485.12 | 482.18 | 484.23 | +0.16% | 3,678,095 |
| 2025-12-22 | 481.86 | 484.43 | 481.86 | 483.46 | +0.48% | 4,162,011 |
| 2025-12-19 | 480.62 | 482.80 | 480.43 | 481.15 | +0.13% | 6,439,062 |
| 2025-12-18 | 482.18 | 484.63 | 479.41 | 480.51 | +0.15% | 6,422,815 |
| 2025-12-17 | 482.81 | 484.79 | 479.49 | 479.80 | -0.45% | 6,381,605 |
| 2025-12-16 | 484.45 | 485.48 | 480.33 | 481.98 | -0.66% | 5,373,224 |
| 2025-12-15 | 487.58 | 487.73 | 483.71 | 485.17 | -0.05% | 4,891,296 |
| 2025-12-12 | 488.70 | 489.66 | 484.17 | 485.40 | -0.51% | 7,089,900 |
| 2025-12-11 | 482.20 | 488.38 | 481.96 | 487.87 | +1.35% | 6,972,311 |
| 2025-12-10 | 476.13 | 482.75 | 475.36 | 481.35 | +1.03% | 5,476,245 |
| 2025-12-09 | 478.07 | 480.27 | 476.09 | 476.42 | -0.36% | 4,266,901 |
| 2025-12-08 | 480.49 | 480.52 | 476.84 | 478.15 | -0.39% | 4,427,636 |
| 2025-12-05 | 479.48 | 481.93 | 479.29 | 480.03 | +0.20% | 4,596,622 |
| 2025-12-04 | 479.71 | 481.23 | 477.50 | 479.07 | -0.07% | 4,003,759 |
| 2025-12-03 | 474.83 | 480.18 | 474.67 | 479.41 | +0.87% | 5,994,233 |
| 2025-12-02 | 474.21 | 476.46 | 473.12 | 475.26 | +0.41% | 5,233,486 |
| 2025-12-01 | 474.34 | 476.95 | 472.95 | 473.32 | -0.81% | 4,344,100 |
| 2025-11-28 | 474.82 | 477.61 | 474.82 | 477.18 | +0.60% | 2,281,650 |
| 2025-11-26 | 472.20 | 475.79 | 471.93 | 474.35 | +0.67% | 5,689,125 |
| 2025-11-25 | 465.58 | 471.90 | 463.45 | 471.18 | +1.45% | 7,203,612 |
| 2025-11-24 | 463.75 | 465.87 | 461.01 | 464.44 | +0.40% | 6,206,809 |
| 2025-11-21 | 459.54 | 465.82 | 457.85 | 462.57 | +0.98% | 11,821,390 |
| 2025-11-20 | 466.64 | 469.03 | 457.71 | 458.10 | -0.79% | 13,414,190 |
| 2025-11-19 | 461.51 | 463.40 | 459.42 | 461.76 | +0.10% | 5,833,430 |
| 2025-11-18 | 462.17 | 464.10 | 459.53 | 461.30 | -1.08% | 12,817,480 |
| 2025-11-17 | 470.87 | 472.36 | 464.54 | 466.32 | -1.16% | 7,599,491 |
| 2025-11-14 | 471.38 | 474.05 | 468.87 | 471.80 | -0.62% | 10,940,170 |
| 2025-11-13 | 481.40 | 482.41 | 474.22 | 474.74 | -1.66% | 8,722,328 |
| 2025-11-12 | 480.49 | 484.39 | 480.49 | 482.76 | +0.70% | 7,066,941 |
| 2025-11-11 | 474.26 | 479.86 | 474.00 | 479.41 | +1.18% | 4,839,092 |
| 2025-11-10 | 471.90 | 474.19 | 469.45 | 473.82 | +0.84% | 5,636,638 |
| 2025-11-07 | 468.28 | 469.95 | 464.86 | 469.86 | +0.12% | 8,604,366 |
| 2025-11-06 | 472.09 | 473.44 | 467.85 | 469.28 | -0.81% | 7,125,163 |
| 2025-11-05 | 470.80 | 474.56 | 470.40 | 473.11 | +0.47% | 7,030,187 |
| 2025-11-04 | 470.42 | 472.71 | 468.80 | 470.90 | -0.54% | 6,013,318 |
| 2025-11-03 | 476.16 | 476.30 | 471.30 | 473.47 | -0.46% | 4,858,730 |
| 2025-10-31 | 475.86 | 477.16 | 473.42 | 475.67 | +0.14% | 7,990,939 |
| 2025-10-30 | 474.10 | 480.15 | 473.91 | 475.01 | -0.29% | 9,338,304 |
| 2025-10-29 | 478.65 | 480.39 | 474.49 | 476.37 | -0.16% | 9,955,484 |
| 2025-10-28 | 478.80 | 479.40 | 476.81 | 477.15 | +0.38% | 9,435,484 |
| 2025-10-27 | 474.75 | 475.62 | 473.71 | 475.35 | +0.66% | 4,720,172 |
| 2025-10-24 | 470.02 | 473.24 | 469.28 | 472.21 | +1.05% | 7,228,912 |
| 2025-10-23 | 465.55 | 467.97 | 464.86 | 467.29 | +0.32% | 5,144,161 |
| 2025-10-22 | 469.21 | 469.24 | 464.48 | 465.78 | -0.73% | 7,604,676 |
| 2025-10-21 | 467.07 | 471.25 | 466.91 | 469.22 | +0.47% | 5,951,558 |
| 2025-10-20 | 463.45 | 467.53 | 463.43 | 467.02 | +1.13% | 4,556,554 |
| 2025-10-17 | 459.30 | 463.11 | 458.92 | 461.78 | +0.48% | 8,439,860 |
| 2025-10-16 | 463.37 | 464.27 | 457.84 | 459.56 | -0.68% | 8,149,547 |
| 2025-10-15 | 464.67 | 466.94 | 460.25 | 462.71 | +0.00% | 6,187,089 |
| 2025-10-14 | 457.03 | 465.22 | 454.56 | 462.71 | +0.44% | 7,827,371 |
| 2025-10-13 | 458.23 | 461.56 | 458.06 | 460.68 | +1.28% | 6,272,494 |
| 2025-10-10 | 465.12 | 466.50 | 454.72 | 454.87 | -1.86% | 9,309,145 |
| 2025-10-09 | 466.17 | 466.78 | 462.61 | 463.50 | -0.55% | 5,410,969 |
| 2025-10-08 | 467.32 | 468.13 | 464.93 | 466.07 | +0.02% | 4,621,175 |
| 2025-10-07 | 467.55 | 468.61 | 464.39 | 465.97 | -0.19% | 7,368,743 |
| 2025-10-06 | 468.31 | 468.47 | 464.23 | 466.84 | -0.14% | 7,405,391 |
| 2025-10-03 | 465.79 | 470.38 | 465.68 | 467.51 | +0.52% | 9,693,908 |
| 2025-10-02 | 464.31 | 465.77 | 462.62 | 465.11 | +0.18% | 5,458,620 |
| 2025-10-01 | 462.57 | 465.14 | 462.55 | 464.26 | +0.11% | 4,551,576 |
| 2025-09-30 | 462.62 | 464.09 | 460.84 | 463.74 | +0.15% | 4,253,321 |
| 2025-09-29 | 463.76 | 463.77 | 461.31 | 463.04 | +0.16% | 3,752,701 |
| 2025-09-26 | 461.27 | 463.41 | 460.32 | 462.28 | +0.62% | 4,167,209 |
| 2025-09-25 | 459.90 | 461.08 | 457.71 | 459.43 | -0.34% | 4,767,189 |
| 2025-09-24 | 463.45 | 464.42 | 460.80 | 461.02 | -0.40% | 4,588,788 |
| 2025-09-23 | 464.22 | 467.00 | 462.02 | 462.87 | -0.17% | 5,904,580 |
| 2025-09-22 | 461.16 | 464.29 | 460.16 | 463.67 | +0.16% | 4,074,879 |
| 2025-09-19 | 462.72 | 463.78 | 460.87 | 462.94 | +0.07% | 5,871,474 |
| 2025-09-18 | 461.29 | 464.37 | 460.66 | 462.63 | +0.30% | 6,681,016 |
| 2025-09-17 | 459.79 | 463.85 | 457.96 | 461.26 | +0.54% | 5,998,016 |
| 2025-09-16 | 460.11 | 460.80 | 457.78 | 458.78 | -0.28% | 4,526,064 |
| 2025-09-15 | 460.00 | 460.91 | 458.83 | 460.07 | +0.16% | 4,862,187 |
| 2025-09-12 | 461.25 | 461.69 | 459.07 | 459.32 | -0.56% | 3,784,556 |
| 2025-09-11 | 456.85 | 462.32 | 456.60 | 461.92 | +1.31% | 6,352,064 |
| 2025-09-10 | 457.71 | 457.90 | 454.71 | 455.93 | -0.45% | 5,412,176 |
| 2025-09-09 | 455.96 | 458.55 | 455.21 | 458.01 | +0.40% | 5,979,376 |
| 2025-09-08 | 455.38 | 456.29 | 453.63 | 456.20 | +0.27% | 4,395,206 |
| 2025-09-05 | 457.12 | 458.67 | 452.98 | 454.99 | -0.45% | 5,828,244 |
| 2025-09-04 | 453.55 | 457.26 | 452.56 | 457.05 | +0.84% | 4,524,180 |
| 2025-09-03 | 452.88 | 453.74 | 450.53 | 453.26 | -0.08% | 3,948,168 |
| 2025-09-02 | 451.99 | 453.70 | 450.15 | 453.61 | -0.54% | 6,009,245 |
| 2025-08-29 | 456.12 | 456.84 | 454.28 | 456.09 | -0.15% | 3,606,349 |
| 2025-08-28 | 456.53 | 457.20 | 454.79 | 456.79 | +0.17% | 3,576,486 |
| 2025-08-27 | 454.28 | 456.64 | 454.21 | 456.03 | +0.34% | 2,943,854 |
| 2025-08-26 | 452.79 | 454.75 | 452.54 | 454.49 | +0.31% | 3,190,529 |
| 2025-08-25 | 455.64 | 456.19 | 453.03 | 453.07 | -0.78% | 3,898,185 |
| 2025-08-22 | 450.42 | 457.87 | 450.29 | 456.64 | +1.94% | 8,534,747 |
| 2025-08-21 | 447.72 | 449.07 | 445.88 | 447.95 | -0.31% | 3,780,697 |
| 2025-08-20 | 449.79 | 450.52 | 447.67 | 449.36 | +0.02% | 4,731,362 |
| 2025-08-19 | 449.85 | 452.15 | 448.21 | 449.29 | +0.05% | 5,794,907 |
| 2025-08-18 | 449.35 | 449.97 | 448.63 | 449.05 | -0.11% | 3,809,103 |
| 2025-08-15 | 451.90 | 452.05 | 448.97 | 449.53 | +0.08% | 5,584,422 |
| 2025-08-14 | 447.74 | 449.64 | 446.98 | 449.16 | -0.06% | 4,553,233 |
| 2025-08-13 | 446.44 | 449.65 | 446.05 | 449.42 | +1.07% | 6,203,249 |
| 2025-08-12 | 441.69 | 445.15 | 441.14 | 444.68 | +1.06% | 5,022,444 |
| 2025-08-11 | 442.33 | 442.87 | 439.23 | 440.01 | -0.43% | 3,538,085 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.53%). Worst month: Feb (-1.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPDR Dow Jones Industrial Average ETF Trust's (DIA) latest close?
539.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is DIA's 52-week high and low?
546.75 high and 437.98 low over the trailing 52 weeks, as of 2026-08-07.
What is SPDR Dow Jones Industrial Average ETF Trust's strongest and weakest month historically?
Historically, DIA's strongest calendar month has been Nov (average +5.53%) and its weakest Feb (average -1.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.