DIA Historical Prices
NYSE: DIAState Street Investment ManagementLarge ValueETFUSD
516.11+4.46 (+0.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 516.11 0.00%
DIA price history
The price history for State Street SPDR Dow Jones Industrial Average (DIA) on this page begins on January 19, 1998, when the stock closed at $77.00; it most recently closed at $511.65 on October 5, 2026. The highest price in this record is $546.75, reached on August 3, 2026; the latest close is 6.4% below that peak. Across the 27 complete calendar years in the table, DIA finished higher in 19 and lower in 8. Its best year was 1999 (+25.8%) and its worst was 2008 (-29.6%).
Over roughly 29 years the share price changed +564.5%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, DIA has gained 9.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DIA returns
1 week
+0.60%
1 month
-3.10%
3 months
-2.39%
6 months
+6.17%
Year to date
+6.47%
1 year
+9.78%
3 years
+51.97%
5 years
+45.00%
DIA price return, excluding dividends.
DIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 511.65 | +5.79% |
| 2025 | 483.63 | +13.22% |
| 2024 | 427.16 | +13.34% |
| 2023 | 376.87 | +13.74% |
| 2022 | 331.33 | -8.80% |
| 2021 | 363.32 | +18.81% |
| 2020 | 305.79 | +6.80% |
| 2019 | 286.32 | +22.21% |
| 2018 | 234.28 | -5.30% |
| 2017 | 247.38 | +25.25% |
| 2016 | 197.51 | +13.52% |
| 2015 | 173.99 | -2.22% |
| 2014 | 177.94 | +8.24% |
| 2013 | 164.39 | +22.62% |
| 2012 | 134.06 | +10.02% |
| 2011 | 121.85 | +5.38% |
| 2010 | 115.63 | +11.11% |
| 2009 | 104.07 | +15.38% |
| 2008 | 90.20 | -29.62% |
| 2007 | 128.17 | +3.02% |
| 2006 | 124.41 | +16.33% |
| 2005 | 106.95 | -0.52% |
| 2004 | 107.51 | +3.01% |
| 2003 | 104.37 | +20.85% |
| 2002 | 86.36 | -16.01% |
| 2001 | 102.82 | -3.71% |
| 2000 | 106.78 | -7.30% |
| 1999 | 115.19 | +25.84% |
| 1998* | 91.53 | +18.87% |
DIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 509.01 | 511.77 | 508.66 | 511.65 | +0.12% | |
| 510.47 | 511.86 | 508.46 | 511.02 | -0.69% | |
| 514.32 | 515.99 | 513.49 | 514.56 | +0.48% | |
| 510.37 | 513.28 | 507.84 | 512.11 | +0.20% | |
| 512.54 | 513.06 | 508.69 | 511.10 | +0.49% | |
| 509.37 | 510.95 | 504.70 | 508.62 | +0.01% | |
| 513.99 | 514.16 | 508.34 | 508.55 | -0.84% | |
| 513.79 | 514.26 | 510.46 | 512.88 | -0.22% | |
| 514.29 | 517.04 | 513.30 | 514.02 | -0.67% | |
| 514.00 | 517.92 | 512.59 | 517.49 | +0.94% | |
| 512.85 | 514.14 | 510.42 | 512.68 | -0.31% | |
| 516.02 | 517.66 | 513.95 | 514.30 | -0.71% | |
| 522.48 | 522.55 | 516.51 | 518.00 | -0.34% | |
| 520.03 | 520.52 | 516.76 | 519.78 | +0.76% | |
| 516.52 | 517.08 | 514.15 | 515.88 | -0.48% | |
| 520.49 | 520.67 | 516.55 | 518.35 | +0.61% | |
| 521.90 | 522.30 | 512.29 | 515.22 | -1.15% | |
| 523.18 | 523.64 | 519.21 | 521.23 | -0.62% | |
| 524.54 | 526.79 | 523.10 | 524.49 | -0.25% | |
| 525.37 | 527.36 | 524.29 | 525.79 | +0.97% | |
| 522.29 | 523.02 | 519.80 | 520.75 | -0.63% | |
| 525.64 | 525.74 | 523.25 | 524.07 | -0.75% | |
| 530.22 | 530.39 | 527.35 | 528.03 | -1.13% | |
| 535.13 | 536.37 | 532.93 | 534.08 | -0.53% | |
| 534.04 | 537.62 | 532.94 | 536.93 | +1.19% | |
| 529.51 | 532.17 | 529.24 | 530.62 | +0.54% | |
| 528.67 | 531.65 | 526.84 | 527.75 | -0.72% | |
| 533.56 | 533.56 | 530.78 | 531.57 | -0.65% | |
| 536.53 | 537.73 | 534.40 | 535.06 | -0.03% | |
| 533.56 | 536.63 | 532.92 | 535.22 | +0.19% | |
| 535.34 | 535.95 | 533.31 | 534.23 | -0.19% | |
| 536.37 | 536.52 | 533.19 | 535.24 | +0.30% | |
| 531.83 | 534.48 | 531.83 | 533.65 | +0.27% | |
| 530.03 | 532.91 | 529.43 | 532.22 | +0.89% | |
| 530.35 | 531.78 | 527.20 | 527.51 | -1.27% | |
| 535.33 | 536.68 | 533.58 | 534.27 | +0.26% | |
| 533.38 | 534.26 | 532.02 | 532.91 | -0.24% | |
| 534.50 | 535.98 | 533.49 | 534.19 | -0.49% | |
| 537.41 | 538.28 | 536.20 | 536.80 | -0.21% | |
| 538.70 | 539.97 | 535.69 | 537.91 | +0.14% | |
| 539.01 | 539.19 | 536.86 | 537.15 | -0.02% | |
| 539.91 | 541.72 | 536.91 | 537.28 | -0.32% | |
| 538.70 | 540.02 | 537.88 | 538.99 | -0.12% | |
| 538.71 | 540.22 | 537.43 | 539.62 | +0.27% | |
| 543.80 | 544.57 | 537.69 | 538.19 | -0.85% | |
| 543.30 | 546.75 | 542.65 | 542.81 | +0.44% | |
| 537.90 | 542.09 | 536.00 | 540.43 | +1.73% | |
| 529.55 | 531.65 | 528.69 | 531.22 | +1.32% | |
| 524.08 | 525.61 | 519.25 | 524.32 | +0.54% | |
| 518.84 | 521.98 | 515.87 | 521.51 | +1.18% | |
| 522.46 | 523.17 | 514.82 | 515.41 | -2.18% | |
| 526.19 | 528.47 | 523.67 | 526.89 | +1.08% | |
| 524.70 | 525.34 | 519.29 | 521.26 | +0.48% | |
| 517.28 | 520.56 | 516.27 | 518.76 | +0.48% | |
| 515.07 | 518.17 | 514.72 | 516.26 | -1.00% | |
| 521.63 | 524.37 | 521.01 | 521.47 | -0.01% | |
| 519.63 | 523.01 | 518.12 | 521.51 | +0.69% | |
| 522.04 | 523.40 | 517.16 | 517.94 | -0.55% | |
| 519.64 | 525.36 | 518.90 | 520.81 | -0.77% | |
| 526.81 | 527.93 | 523.07 | 524.83 | -0.21% | |
| 525.90 | 527.73 | 523.70 | 525.95 | +0.24% | |
| 523.32 | 526.72 | 522.56 | 524.69 | +0.04% | |
| 525.84 | 527.86 | 522.90 | 524.47 | -0.25% | |
| 525.64 | 526.47 | 521.74 | 525.78 | +0.30% | |
| 523.65 | 525.15 | 522.14 | 524.19 | +0.27% | |
| 523.34 | 524.46 | 520.03 | 522.77 | -1.07% | |
| 532.51 | 532.54 | 527.11 | 528.45 | -0.31% | |
| 528.72 | 530.09 | 525.85 | 530.09 | +0.42% | |
| 525.49 | 528.26 | 523.73 | 527.88 | +1.05% | |
| 521.43 | 526.72 | 519.62 | 522.40 | +0.00% | |
| 522.35 | 523.14 | 519.59 | 522.39 | +0.14% | |
| 520.63 | 522.98 | 519.40 | 521.68 | +0.76% | |
| 517.00 | 521.28 | 516.10 | 517.75 | -0.29% | |
| 521.19 | 526.57 | 518.55 | 519.26 | +0.14% | |
| 516.19 | 522.43 | 516.01 | 518.52 | +0.37% | |
| 514.68 | 518.72 | 512.97 | 516.62 | -0.09% | |
| 516.84 | 518.91 | 515.99 | 517.08 | +0.30% | |
| 518.43 | 519.52 | 515.43 | 515.52 | -0.15% | |
| 521.26 | 524.17 | 515.30 | 516.30 | -0.99% | |
| 520.32 | 523.30 | 520.06 | 521.44 | +0.58% | |
| 519.23 | 520.84 | 517.87 | 518.44 | +1.05% | |
| 512.89 | 515.30 | 509.48 | 513.06 | +0.73% | |
| 503.19 | 510.76 | 501.57 | 509.36 | +1.82% | |
| 507.49 | 508.74 | 500.10 | 500.25 | -1.80% | |
| 511.48 | 513.54 | 503.08 | 509.41 | +0.10% | |
| 510.77 | 513.76 | 508.32 | 508.91 | -0.15% | |
| 517.71 | 517.75 | 508.75 | 509.70 | -1.35% | |
| 513.69 | 517.58 | 512.68 | 516.70 | +1.66% | |
| 511.17 | 512.85 | 507.99 | 508.26 | -1.13% | |
| 509.08 | 514.49 | 508.93 | 514.05 | +0.51% | |
| 509.85 | 511.86 | 508.33 | 511.44 | +0.13% | |
| 507.90 | 511.31 | 507.20 | 510.78 | +0.74% | |
| 505.34 | 508.21 | 503.64 | 507.05 | +0.03% | |
| 505.93 | 508.70 | 505.81 | 506.88 | +0.32% | |
| 507.57 | 508.24 | 503.97 | 505.25 | -0.17% | |
| 507.01 | 508.74 | 505.69 | 506.12 | +0.60% | |
| 498.78 | 504.05 | 497.21 | 503.11 | +0.57% | |
| 495.87 | 500.93 | 492.49 | 500.24 | +1.27% | |
| 494.83 | 496.34 | 492.58 | 493.98 | -0.61% | |
| 495.65 | 497.64 | 493.60 | 497.01 | +0.33% | |
| 497.32 | 497.74 | 495.08 | 495.37 | -1.08% | |
| 501.39 | 502.16 | 498.85 | 500.80 | +0.74% | |
| 496.16 | 497.61 | 494.64 | 497.14 | -0.15% | |
| 496.51 | 498.41 | 493.19 | 497.89 | +0.16% | |
| 495.80 | 497.84 | 494.76 | 497.11 | +0.20% | |
| 498.48 | 498.55 | 494.93 | 496.13 | +0.04% | |
| 500.51 | 501.20 | 494.77 | 495.91 | -0.63% | |
| 496.98 | 500.08 | 496.90 | 499.05 | +1.24% | |
| 491.89 | 493.59 | 490.03 | 492.96 | +0.69% | |
| 493.50 | 494.33 | 489.00 | 489.56 | -1.10% | |
| 498.84 | 499.93 | 494.91 | 495.02 | -0.33% | |
| 490.98 | 497.58 | 490.39 | 496.65 | +1.63% | |
| 490.95 | 491.49 | 487.00 | 488.67 | -0.56% | |
| 493.46 | 493.82 | 490.77 | 491.42 | -0.08% | |
| 491.60 | 493.55 | 490.29 | 491.83 | -0.08% | |
| 493.05 | 493.49 | 490.77 | 492.21 | -0.16% | |
| 492.55 | 495.13 | 488.51 | 493.00 | -0.36% | |
| 495.32 | 496.14 | 493.23 | 494.76 | +0.69% | |
| 497.24 | 498.38 | 490.32 | 491.36 | -0.60% | |
| 493.45 | 494.78 | 492.31 | 494.33 | +0.02% | |
| 490.67 | 497.04 | 490.36 | 494.22 | +1.77% | |
| 485.82 | 486.78 | 483.35 | 485.63 | +0.19% | |
| 486.51 | 487.08 | 482.86 | 484.72 | -0.16% | |
| 482.41 | 485.97 | 481.86 | 485.49 | +0.70% | |
| 476.10 | 482.28 | 475.15 | 482.13 | +0.60% | |
| 482.20 | 482.40 | 478.63 | 479.25 | -0.55% | |
| 477.49 | 483.27 | 477.01 | 481.90 | +0.57% | |
| 478.88 | 480.20 | 475.56 | 479.16 | +2.85% | |
| 465.75 | 466.31 | 462.11 | 465.88 | -0.19% | |
| 464.16 | 467.02 | 463.46 | 466.77 | +0.37% | |
| 460.16 | 467.52 | 458.88 | 465.06 | -0.09% | |
| 466.00 | 467.90 | 464.50 | 465.48 | +0.49% | |
| 456.81 | 463.82 | 454.67 | 463.19 | +2.46% | |
| 455.60 | 456.12 | 450.44 | 452.06 | +0.15% | |
| 457.36 | 457.50 | 450.49 | 451.39 | -1.72% | |
| 461.54 | 465.43 | 458.94 | 459.31 | -1.04% | |
| 465.73 | 467.24 | 461.80 | 464.14 | +0.64% | |
| 458.42 | 463.94 | 457.44 | 461.17 | -0.17% | |
| 463.30 | 467.04 | 460.92 | 461.97 | +1.33% | |
| 458.73 | 460.57 | 453.54 | 455.89 | -1.12% | |
| 459.97 | 463.37 | 458.16 | 461.06 | -0.42% | |
| 468.77 | 469.75 | 462.76 | 463.00 | -1.68% | |
| 473.38 | 475.13 | 470.63 | 470.90 | +0.13% | |
| 470.07 | 472.70 | 468.98 | 470.30 | +0.83% | |
| 469.94 | 472.10 | 465.78 | 466.41 | -0.23% | |
| 470.34 | 471.48 | 467.41 | 467.48 | -1.54% | |
| 477.40 | 477.77 | 472.46 | 474.81 | -0.60% | |
| 477.74 | 482.87 | 475.01 | 477.70 | -0.04% | |
| 470.88 | 479.38 | 466.68 | 477.88 | +0.56% | |
| 473.72 | 476.23 | 470.46 | 475.23 | -0.96% | |
| 483.82 | 485.49 | 476.15 | 479.84 | -1.62% | |
| 486.56 | 489.03 | 483.95 | 487.74 | +0.46% | |
| 480.16 | 487.39 | 476.73 | 485.52 | -0.75% | |
| 484.34 | 490.98 | 484.15 | 489.18 | -0.10% | |
| 489.63 | 490.95 | 486.76 | 489.66 | -1.05% | |
| 497.00 | 498.21 | 492.24 | 494.86 | +0.01% | |
| 493.63 | 495.13 | 491.90 | 494.82 | +0.62% | |
| 488.39 | 492.85 | 487.45 | 491.79 | +0.77% | |
| 494.50 | 496.99 | 487.15 | 488.01 | -1.63% | |
| 492.54 | 497.00 | 491.39 | 496.08 | +0.34% | |
| 495.56 | 496.49 | 492.41 | 494.38 | -0.53% | |
| 496.78 | 499.34 | 494.65 | 497.00 | +0.23% | |
| 495.33 | 497.57 | 492.11 | 495.85 | +0.12% | |
| 495.04 | 497.78 | 491.20 | 495.28 | +0.12% | |
| 503.13 | 504.54 | 494.32 | 494.67 | -1.33% | |
| 504.21 | 505.12 | 499.13 | 501.33 | -0.11% | |
| 502.34 | 505.30 | 501.26 | 501.90 | +0.14% | |
| 500.11 | 502.16 | 498.31 | 501.22 | +0.04% | |
| 492.37 | 501.67 | 492.13 | 501.03 | +2.48% | |
| 492.51 | 493.44 | 488.23 | 488.91 | -1.18% | |
| 493.92 | 496.50 | 491.11 | 494.75 | +0.50% | |
| 493.14 | 496.52 | 488.28 | 492.31 | -0.35% | |
| 488.87 | 494.81 | 486.98 | 494.03 | +1.02% | |
| 489.11 | 490.48 | 484.56 | 489.03 | -0.24% | |
| 490.08 | 492.95 | 485.89 | 490.21 | +0.02% | |
| 490.28 | 491.39 | 488.93 | 490.13 | +0.01% | |
| 490.69 | 491.59 | 488.56 | 490.06 | -0.81% | |
| 491.91 | 494.85 | 491.47 | 494.06 | +0.64% | |
| 491.82 | 492.13 | 489.56 | 490.93 | -0.56% | |
| 493.47 | 496.01 | 492.46 | 493.69 | +0.59% | |
| 485.67 | 492.91 | 485.56 | 490.80 | +1.22% | |
| 486.17 | 489.06 | 484.25 | 484.88 | -1.73% | |
| 494.50 | 496.00 | 492.27 | 493.42 | -0.21% | |
| 492.37 | 495.83 | 492.21 | 494.48 | +0.59% | |
| 490.66 | 491.94 | 488.55 | 491.58 | -0.07% | |
| 495.55 | 495.96 | 490.63 | 491.94 | -0.80% | |
| 492.33 | 496.34 | 490.05 | 495.90 | +0.18% | |
| 492.86 | 495.70 | 491.91 | 495.02 | +0.51% | |
| 487.81 | 493.52 | 487.81 | 492.53 | +0.52% | |
| 495.65 | 496.25 | 489.50 | 489.96 | -0.94% | |
| 489.33 | 495.12 | 488.96 | 494.61 | +0.99% | |
| 484.41 | 492.04 | 484.25 | 489.77 | +1.27% | |
| 481.85 | 483.95 | 478.38 | 483.63 | +0.64% | |
| 483.65 | 483.81 | 480.36 | 480.57 | -0.62% | |
| 484.62 | 484.67 | 482.82 | 483.59 | -0.21% | |
| 485.89 | 486.91 | 483.75 | 484.59 | -0.50% | |
| 486.84 | 487.62 | 485.73 | 487.03 | +0.00% | |
| 484.19 | 487.57 | 483.59 | 487.01 | +0.57% | |
| 482.18 | 485.12 | 482.18 | 484.23 | +0.16% | |
| 481.86 | 484.43 | 481.86 | 483.46 | +0.48% | |
| 480.62 | 482.80 | 480.43 | 481.15 | +0.13% | |
| 482.18 | 484.63 | 479.41 | 480.51 | +0.15% | |
| 482.81 | 484.79 | 479.49 | 479.80 | -0.45% | |
| 484.46 | 485.48 | 480.33 | 481.98 | -0.66% | |
| 487.58 | 487.73 | 483.71 | 485.17 | -0.05% | |
| 488.70 | 489.66 | 484.17 | 485.40 | -0.51% | |
| 482.20 | 488.38 | 481.96 | 487.87 | +1.35% | |
| 476.13 | 482.75 | 475.36 | 481.35 | +1.03% | |
| 478.07 | 480.28 | 476.09 | 476.42 | -0.36% | |
| 480.49 | 480.52 | 476.84 | 478.15 | -0.39% | |
| 479.48 | 481.93 | 479.29 | 480.03 | +0.20% | |
| 479.71 | 481.23 | 477.50 | 479.07 | -0.07% | |
| 474.83 | 480.18 | 474.67 | 479.41 | +0.87% | |
| 474.21 | 476.46 | 473.12 | 475.26 | +0.41% | |
| 474.34 | 476.95 | 472.95 | 473.32 | -0.81% | |
| 474.82 | 477.61 | 474.82 | 477.18 | +0.60% | |
| 472.20 | 475.79 | 471.93 | 474.35 | +0.67% | |
| 465.58 | 471.90 | 463.45 | 471.18 | +1.45% | |
| 463.75 | 465.87 | 461.01 | 464.44 | +0.40% | |
| 459.54 | 465.82 | 457.85 | 462.57 | +0.98% | |
| 466.64 | 469.03 | 457.71 | 458.10 | -0.79% | |
| 461.51 | 463.40 | 459.42 | 461.76 | +0.10% | |
| 462.17 | 464.10 | 459.53 | 461.30 | -1.08% | |
| 470.87 | 472.36 | 464.54 | 466.32 | -1.16% | |
| 471.38 | 474.05 | 468.87 | 471.80 | -0.62% | |
| 481.40 | 482.41 | 474.22 | 474.74 | -1.66% | |
| 480.49 | 484.40 | 480.49 | 482.76 | +0.70% | |
| 474.26 | 479.86 | 474.00 | 479.41 | +1.18% | |
| 471.90 | 474.20 | 469.45 | 473.82 | +0.84% | |
| 468.28 | 469.95 | 464.86 | 469.86 | +0.12% | |
| 472.09 | 473.44 | 467.85 | 469.28 | -0.81% | |
| 470.80 | 474.56 | 470.40 | 473.11 | +0.47% | |
| 470.42 | 472.71 | 468.80 | 470.90 | -0.54% | |
| 476.16 | 476.30 | 471.30 | 473.47 | -0.46% | |
| 475.86 | 477.16 | 473.42 | 475.67 | +0.14% | |
| 474.10 | 480.15 | 473.91 | 475.01 | -0.29% | |
| 478.65 | 480.39 | 474.49 | 476.37 | -0.16% | |
| 478.80 | 479.41 | 476.82 | 477.15 | +0.38% | |
| 474.76 | 475.62 | 473.71 | 475.35 | +0.66% | |
| 470.02 | 473.24 | 469.28 | 472.21 | +1.05% | |
| 465.55 | 467.97 | 464.86 | 467.29 | +0.32% | |
| 469.21 | 469.24 | 464.48 | 465.78 | -0.73% | |
| 467.07 | 471.25 | 466.91 | 469.22 | +0.47% | |
| 463.45 | 467.53 | 463.43 | 467.02 | +1.13% | |
| 459.30 | 463.11 | 458.92 | 461.78 | +0.48% | |
| 463.37 | 464.27 | 457.84 | 459.56 | -0.68% | |
| 464.67 | 466.94 | 460.25 | 462.71 | 0.00% | |
| 457.03 | 465.22 | 454.56 | 462.71 | +0.44% | |
| 458.23 | 461.56 | 458.06 | 460.68 | +1.28% | |
| 465.12 | 466.50 | 454.72 | 454.87 | -1.86% | |
| 466.17 | 466.78 | 462.61 | 463.50 | -0.55% | |
| 467.32 | 468.13 | 464.93 | 466.07 | — |