MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIA — State Street SPDR Dow Jones Industrial Average ETF Trust
NYSE ArcaState Street SPDR Dow Jones Industrial Average ETF Trust
$511.10
+2.48(+0.49%)
- O
- 512.54
- H
- 513.06
- L
- 508.69
- V
- 3.68M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$511.10
Period Return+30.43%
Period High$546.75
Period Low$385.20
Avg Daily Volume4.93M
Total Trading Days365
DIA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $512.54 | $513.06 | $508.69 | $511.10 | +$2.48 | +0.49% | 3,678,324 | $511.08 | $508.69 $513.06 |
| Oct 1, 2026 | $509.37 | $510.95 | $504.70 | $508.62 | +$0.07 | +0.01% | 4,413,747 | $507.64 | $504.70 $510.95 |
| Sep 30, 2026 | $513.99 | $514.16 | $508.34 | $508.55 | $-4.33 | -0.84% | 2,695,337 | $511.25 | $508.34 $514.16 |
| Sep 29, 2026 | $513.79 | $514.26 | $510.46 | $512.88 | $-1.14 | -0.22% | 2,575,014 | $512.61 | $510.46 $514.26 |
| Sep 28, 2026 | $514.29 | $517.04 | $513.30 | $514.02 | $-3.47 | -0.67% | 2,443,765 | $514.60 | $513.30 $517.04 |
| Sep 25, 2026 | $514.00 | $517.92 | $512.59 | $517.49 | +$4.81 | +0.94% | 2,789,653 | $515.91 | $512.59 $517.92 |
| Sep 24, 2026 | $512.85 | $514.14 | $510.42 | $512.68 | $-1.62 | -0.31% | 2,770,737 | $512.58 | $510.42 $514.14 |
| Sep 23, 2026 | $516.02 | $517.66 | $513.95 | $514.30 | $-3.70 | -0.71% | 4,171,460 | $515.22 | $513.95 $517.66 |
| Sep 22, 2026 | $522.48 | $522.55 | $516.51 | $518.00 | $-1.78 | -0.34% | 3,377,556 | $518.57 | $516.51 $522.55 |
| Sep 21, 2026 | $520.03 | $520.52 | $516.76 | $519.78 | +$3.90 | +0.76% | 3,087,943 | $519.16 | $516.76 $520.52 |
| Sep 18, 2026 | $516.52 | $517.08 | $514.15 | $515.88 | $-2.47 | -0.48% | 2,689,992 | $515.78 | $514.15 $517.08 |
| Sep 17, 2026 | $520.49 | $520.67 | $516.55 | $518.35 | +$3.13 | +0.61% | 4,206,585 | $518.37 | $516.55 $520.67 |
| Sep 16, 2026 | $521.90 | $522.30 | $512.29 | $515.22 | $-6.01 | -1.15% | 5,678,677 | $518.07 | $512.29 $522.30 |
| Sep 15, 2026 | $523.18 | $523.64 | $519.21 | $521.23 | $-3.26 | -0.62% | 3,227,140 | $520.58 | $519.21 $523.64 |
| Sep 14, 2026 | $524.54 | $526.79 | $523.10 | $524.49 | $-1.30 | -0.25% | 2,702,183 | $525.02 | $523.10 $526.79 |
| Sep 11, 2026 | $525.37 | $527.36 | $524.29 | $525.79 | +$5.04 | +0.97% | 3,437,463 | $525.98 | $524.29 $527.36 |
| Sep 10, 2026 | $522.29 | $523.02 | $519.80 | $520.75 | $-3.32 | -0.63% | 4,750,333 | $521.37 | $519.80 $523.02 |
| Sep 9, 2026 | $525.64 | $525.74 | $523.25 | $524.07 | $-3.96 | -0.75% | 3,784,538 | $524.46 | $523.25 $525.74 |
| Sep 8, 2026 | $530.22 | $530.39 | $527.35 | $528.03 | $-6.05 | -1.13% | 3,649,741 | $528.59 | $527.35 $530.39 |
| Sep 4, 2026 | $535.13 | $536.37 | $532.93 | $534.08 | $-2.85 | -0.53% | 2,325,723 | $534.34 | $532.93 $536.37 |
| Sep 3, 2026 | $534.04 | $537.62 | $532.94 | $536.93 | +$6.31 | +1.19% | 4,808,368 | $535.79 | $532.94 $537.62 |
| Sep 2, 2026 | $529.51 | $532.17 | $529.24 | $530.62 | +$2.87 | +0.54% | 3,114,797 | $530.46 | $529.24 $532.17 |
| Sep 1, 2026 | $528.67 | $531.65 | $526.84 | $527.75 | $-3.82 | -0.72% | 3,190,634 | $528.41 | $526.84 $531.65 |
| Aug 31, 2026 | $533.56 | $533.56 | $530.78 | $531.57 | $-3.49 | -0.65% | 1,746,083 | $531.87 | $530.78 $533.56 |
| Aug 28, 2026 | $536.53 | $537.73 | $534.40 | $535.06 | $-0.16 | -0.03% | 2,655,558 | $535.65 | $534.40 $537.73 |
| Aug 27, 2026 | $533.56 | $536.63 | $532.92 | $535.22 | +$0.99 | +0.19% | 2,508,817 | $535.01 | $532.92 $536.63 |
| Aug 26, 2026 | $535.34 | $535.95 | $533.31 | $534.23 | $-1.01 | -0.19% | 1,761,335 | $534.56 | $533.31 $535.95 |
| Aug 25, 2026 | $536.37 | $536.52 | $533.19 | $535.24 | +$1.59 | +0.30% | 2,444,451 | $534.67 | $533.19 $536.52 |
| Aug 24, 2026 | $531.83 | $534.48 | $531.83 | $533.65 | +$1.43 | +0.27% | 4,593,527 | $533.40 | $531.83 $534.48 |
| Aug 21, 2026 | $530.03 | $532.91 | $529.43 | $532.22 | +$4.71 | +0.89% | 3,036,554 | $531.55 | $529.43 $532.91 |