State Street SPDR Dow Jones Indust Avg ETF Trust (DIA)
500.14
-9.27
(-1.82%)
USD |
NYSEARCA |
Jun 10, 16:00
499.83
-0.31
(-0.06%)
After-Hours: 16:31
DIA Price : 500.14 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 511.48 | 513.54 | 503.08 | 509.41 | 6.249M |
| Jun 08, 2026 | 510.76 | 513.76 | 508.32 | 508.91 | 4.826M |
| Jun 05, 2026 | 517.71 | 517.75 | 508.75 | 509.70 | 6.611M |
| Jun 04, 2026 | 513.69 | 517.58 | 512.68 | 516.70 | 6.391M |
| Jun 03, 2026 | 511.17 | 512.85 | 507.99 | 508.26 | 4.098M |
| Jun 02, 2026 | 509.08 | 514.49 | 508.93 | 514.05 | 5.078M |
| Jun 01, 2026 | 509.85 | 511.86 | 508.33 | 511.44 | 4.425M |
| May 29, 2026 | 507.90 | 511.30 | 507.20 | 510.78 | 5.347M |
| May 28, 2026 | 505.34 | 508.21 | 503.64 | 507.05 | 3.716M |
| May 27, 2026 | 505.93 | 508.70 | 505.81 | 506.88 | 4.248M |
| May 26, 2026 | 507.57 | 508.24 | 503.97 | 505.25 | 3.898M |
| May 22, 2026 | 507.01 | 508.74 | 505.69 | 506.12 | 5.176M |
| May 21, 2026 | 498.78 | 504.05 | 497.21 | 503.11 | 6.576M |
| May 20, 2026 | 495.87 | 500.93 | 492.49 | 500.24 | 6.516M |
| May 19, 2026 | 494.83 | 496.34 | 492.58 | 493.98 | 5.361M |
| May 18, 2026 | 495.65 | 497.64 | 493.60 | 497.01 | 5.496M |
| May 15, 2026 | 497.32 | 497.74 | 495.08 | 495.37 | 5.301M |
| May 14, 2026 | 501.39 | 502.16 | 498.85 | 500.80 | 4.920M |
| May 13, 2026 | 496.16 | 497.61 | 494.64 | 497.14 | 3.257M |
| May 12, 2026 | 496.51 | 498.41 | 493.19 | 497.89 | 7.446M |
| May 11, 2026 | 495.80 | 497.84 | 494.76 | 497.11 | 4.249M |
| May 08, 2026 | 498.48 | 498.55 | 494.93 | 496.13 | 3.495M |
| May 07, 2026 | 500.51 | 501.20 | 494.77 | 495.91 | 4.490M |
| May 06, 2026 | 496.98 | 500.08 | 496.90 | 499.05 | 4.317M |
| May 05, 2026 | 491.89 | 493.58 | 490.03 | 492.96 | 3.386M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median