SPDR Dow Jones Industrial Average (DIA)

Add to Watchlists
Create an Alert
177.48 -0.11  -0.06% NYSE Arca Apr 29, 21:57 Delayed 2m USD

SPDR Dow Jones Industrial Average Total Return Price:

177.59 for April 29, 2016
View 4,000+ financial data types
Browse...
View Full Chart

SPDR Dow Jones Industrial Average Total Return Price Chart

Export Data
Save Image

SPDR Dow Jones Industrial Average Historical Total Return Price Data

View and export this data going back to 1998. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
April 29, 2016 177.59
April 28, 2016 178.20
April 27, 2016 180.25
April 26, 2016 179.64
April 25, 2016 179.54
April 22, 2016 179.90
April 21, 2016 179.70
April 20, 2016 180.75
April 19, 2016 180.32
April 18, 2016 179.78
April 15, 2016 178.68
April 14, 2016 178.98
April 13, 2016 178.79
April 12, 2016 176.96
April 11, 2016 175.31
April 8, 2016 175.53
April 7, 2016 175.16
April 6, 2016 176.91
April 5, 2016 175.69
April 4, 2016 176.99
April 1, 2016 177.59
March 31, 2016 176.51
March 30, 2016 176.76
March 29, 2016 175.94
March 28, 2016 174.99
   
March 24, 2016 174.81
March 23, 2016 174.68
March 22, 2016 175.57
March 21, 2016 175.88
March 18, 2016 175.56
March 17, 2016 174.44
March 16, 2016 172.97
March 15, 2016 172.14
March 14, 2016 171.92
March 11, 2016 171.74
March 10, 2016 169.57
March 9, 2016 169.53
March 8, 2016 169.13
March 7, 2016 170.13
March 4, 2016 169.53
March 3, 2016 168.86
March 2, 2016 168.41
March 1, 2016 168.04
Feb. 29, 2016 164.49
Feb. 26, 2016 165.80
Feb. 25, 2016 166.36
Feb. 24, 2016 164.20
Feb. 23, 2016 163.68
Feb. 22, 2016 165.46
Feb. 19, 2016 163.23

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

DIA Total Return Price Benchmarks

Companies
iShares Russell 1000 Value Index 100.89
PowerShares FTSE RAFI US 1000 90.18
Schwab U.S. Large-Cap Value ETF 43.76

DIA Total Return Price Range, Past 5 Years

Minimum 95.58 Oct 03 2011
Maximum 180.75 Apr 20 2016
Average 143.86

DIA Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("DIA", "total_return_price")
  • Last 5 data points: =YCS("DIA", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

DIA News

Futures edge up a earnings pour in
SA Breaking News 04/26 07:15 ET
Futures flat ahead of big week
SA Breaking News 04/25 07:00 ET
Futures point barely downward
SA Breaking News 04/20 07:01 ET
Dow set for another move over 18K
SA Breaking News 04/19 07:10 ET
Dow tops 18K for first time since July
SA Breaking News 04/18 13:16 ET
Stocks set for higher open
SA Breaking News 04/11 07:26 ET
Stocks set for lower open as globe sells off
SA Breaking News 04/05 07:12 ET
Futures dip ahead of payrolls
SA Breaking News 04/01 07:14 ET
Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.