State Street SPDR Dow Jones Industrial Average ETF Trust ( DIA) - Price History
Monthly price history for DIA (State Street SPDR Dow Jones Industrial Average ETF Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $522.95 | $522.95 |
| September 2026 | $508.50 | $508.50 |
| August 2026 | $531.57 | $531.57 |
| July 2026 | $523.89 | $524.32 |
| June 2026 | $521.81 | $522.39 |
| May 2026 | $508.82 | $510.78 |
| April 2026 | $494.48 | $496.65 |
| March 2026 | $460.97 | $463.19 |
| February 2026 | $486.26 | $489.66 |
| January 2026 | $485.03 | $489.03 |
| December 2025 | $476.47 | $480.57 |
| November 2025 | $472.08 | $477.18 |
| October 2025 | $469.99 | $475.67 |
| September 2025 | $458.05 | $463.74 |
| August 2025 | $449.21 | $456.09 |
| July 2025 | $434.42 | $441.33 |
| June 2025 | $433.57 | $440.65 |
| May 2025 | $414.88 | $422.85 |
| April 2025 | $398.37 | $406.34 |
| March 2025 | $411.44 | $419.88 |
| February 2025 | $428.74 | $438.37 |
| January 2025 | $434.96 | $445.39 |
| December 2024 | $415.38 | $425.50 |
| November 2024 | $438.12 | $450.09 |
| October 2024 | $406.32 | $417.67 |
| September 2024 | $411.48 | $423.12 |
| August 2024 | $403.56 | $416.21 |
| July 2024 | $395.75 | $408.49 |
| June 2024 | $378.75 | $391.13 |
| May 2024 | $374.43 | $387.53 |
| April 2024 | $364.80 | $378.13 |
| March 2024 | $383.54 | $397.76 |
| February 2024 | $375.11 | $389.95 |
| January 2024 | $366.28 | $381.37 |
| December 2023 | $361.75 | $376.87 |
| November 2023 | $344.79 | $360 |
| October 2023 | $315.88 | $330.48 |
| September 2023 | $319.97 | $334.95 |
| August 2023 | $331.38 | $347.81 |
| July 2023 | $338.27 | $355.57 |
| June 2023 | $326.87 | $343.85 |
| May 2023 | $312.54 | $329.52 |
| April 2023 | $322.76 | $341.03 |
| March 2023 | $314.63 | $332.62 |
| February 2023 | $308.09 | $326.57 |
| January 2023 | $321.02 | $340.83 |
| December 2022 | $311.80 | $331.33 |
| November 2022 | $325.02 | $346.15 |
| October 2022 | $306.81 | $327.42 |
| September 2022 | $269.05 | $287.30 |
| August 2022 | $294.82 | $315.65 |
| July 2022 | $306.38 | $328.66 |
| June 2022 | $286.83 | $307.82 |
| May 2022 | $306.97 | $330.20 |
| April 2022 | $305.77 | $329.69 |
| March 2022 | $321.55 | $346.83 |
| February 2022 | $313.90 | $339.34 |
| January 2022 | $324.27 | $351.08 |
| December 2021 | $335.33 | $363.32 |
| November 2021 | $317.74 | $344.90 |
| October 2021 | $329.37 | $358.23 |
| September 2021 | $310.94 | $338.29 |
| August 2021 | $324.62 | $353.92 |
| July 2021 | $319.98 | $349.48 |
| June 2021 | $315.65 | $344.95 |
| May 2021 | $315.82 | $345.64 |
| April 2021 | $309.06 | $338.94 |
| March 2021 | $300.97 | $330.18 |
| February 2021 | $281.50 | $309.45 |
| January 2021 | $272.21 | $299.81 |
| December 2020 | $277.53 | $305.79 |
| November 2020 | $268.68 | $296.62 |
| October 2020 | $239.57 | $265.06 |
| September 2020 | $250.71 | $277.50 |
| August 2020 | $256.22 | $284.28 |
| July 2020 | $237.74 | $264.35 |
| June 2020 | $231.73 | $257.87 |
| May 2020 | $227.85 | $254.29 |
| April 2020 | $217.51 | $243.22 |
| March 2020 | $195.95 | $219.23 |
| February 2020 | $226.84 | $254.56 |
| January 2020 | $250.98 | $282.42 |
| December 2019 | $253.24 | $285.10 |
| November 2019 | $248.80 | $280.95 |
| October 2019 | $239.08 | $270.48 |
| September 2019 | $237.78 | $269.18 |
| August 2019 | $232.76 | $264.13 |
| July 2019 | $236.01 | $268.52 |
| June 2019 | $233.47 | $265.85 |
| May 2019 | $217.47 | $248.22 |
| April 2019 | $232.29 | $265.79 |
| March 2019 | $226.33 | $259.13 |
| February 2019 | $225.98 | $259.28 |
| January 2019 | $217.40 | $250.12 |
| December 2018 | $202.55 | $233.20 |
| November 2018 | $221.33 | $255.51 |
| October 2018 | $217.07 | $251.19 |
| September 2018 | $228.35 | $264.40 |
| August 2018 | $223.96 | $259.85 |
| July 2018 | $218.61 | $254.17 |
| June 2018 | $208.50 | $242.73 |
| May 2018 | $209.43 | $244.18 |
| April 2018 | $206.59 | $241.54 |
| March 2018 | $206.36 | $241.40 |
| February 2018 | $213.49 | $250.20 |
| January 2018 | $222.51 | $261.44 |
| December 2017 | $210.43 | $247.38 |
| November 2017 | $206.09 | $242.84 |
| October 2017 | $197.80 | $233.63 |
| September 2017 | $189.35 | $223.82 |
| August 2017 | $185.33 | $219.52 |
| July 2017 | $184.19 | $218.70 |
| June 2017 | $179.39 | $213.24 |
| May 2017 | $176.34 | $210 |
| April 2017 | $175.05 | $209.08 |
| March 2017 | $172.61 | $206.34 |
| February 2017 | $173.64 | $207.98 |
| January 2017 | $165.16 | $198.36 |
| December 2016 | $164.29 | $197.51 |
| November 2016 | $158.86 | $191.40 |
| October 2016 | $149.95 | $181.17 |
| September 2016 | $151.13 | $182.78 |
| August 2016 | $151.79 | $183.94 |
| July 2016 | $151.41 | $184.13 |
| June 2016 | $147.09 | $179 |
| May 2016 | $145.69 | $177.65 |
| April 2016 | $145.13 | $177.59 |
| March 2016 | $144.25 | $176.64 |
| February 2016 | $134.42 | $164.96 |
| January 2016 | $133.44 | $164.37 |
| December 2015 | $141.18 | $173.99 |
| November 2015 | $143.47 | $177.23 |
| October 2015 | $142.41 | $176.49 |
| September 2015 | $131.16 | $162.62 |
| August 2015 | $132.96 | $165.18 |
| July 2015 | $141.76 | $176.68 |
| June 2015 | $140.93 | $175.82 |
| May 2015 | $143.99 | $180.11 |
| April 2015 | $142.13 | $178.18 |
| March 2015 | $141.56 | $177.58 |
| February 2015 | $144.19 | $181.19 |
| January 2015 | $136.07 | $171.45 |
| December 2014 | $141.05 | $177.88 |
| November 2014 | $140.92 | $178.10 |
| October 2014 | $136.89 | $173.45 |
| September 2014 | $134.10 | $170.07 |
| August 2014 | $134.42 | $170.88 |
| July 2014 | $129.79 | $165.29 |
| June 2014 | $131.69 | $167.89 |
| May 2014 | $130.69 | $166.93 |
| April 2014 | $129.20 | $165.45 |
| March 2014 | $128.15 | $164.24 |
| February 2014 | $126.98 | $163.02 |
| January 2014 | $121.76 | $156.75 |
| December 2013 | $128.44 | $165.47 |
| November 2013 | $124.44 | $160.72 |
| October 2013 | $120.01 | $155.29 |
| September 2013 | $116.57 | $151 |
| August 2013 | $113.92 | $147.85 |
| July 2013 | $119 | $154.84 |
| June 2013 | $114.01 | $148.55 |
| May 2013 | $115.73 | $151.10 |
| April 2013 | $113.05 | $148.02 |
| March 2013 | $110.88 | $145.32 |
| February 2013 | $106.82 | $140.28 |
| January 2013 | $105.12 | $138.41 |
| December 2012 | $99.07 | $130.58 |
| November 2012 | $98.40 | $130.10 |
| October 2012 | $98.52 | $130.60 |
| September 2012 | $100.99 | $134.05 |
| August 2012 | $98.39 | $130.88 |
| July 2012 | $97.24 | $129.69 |
| June 2012 | $96.16 | $128.45 |
| May 2012 | $92.44 | $123.70 |
| April 2012 | $98.16 | $131.80 |
| March 2012 | $98.04 | $131.80 |
| February 2012 | $95.99 | $129.29 |
| January 2012 | $93.36 | $126.07 |
| December 2011 | $90.12 | $121.85 |
| November 2011 | $88.62 | $120.19 |
| October 2011 | $87.78 | $119.34 |
| September 2011 | $80 | $108.93 |
| August 2011 | $85 | $115.95 |
| July 2011 | $88.46 | $121.13 |
| June 2011 | $90.34 | $123.83 |
| May 2011 | $91.40 | $125.50 |
| April 2011 | $92.95 | $128.04 |
| March 2011 | $89.22 | $123.02 |
| February 2011 | $88.42 | $122.15 |
| January 2011 | $85.64 | $118.60 |
| December 2010 | $83.40 | $115.63 |
| November 2010 | $79.11 | $110.17 |
| October 2010 | $79.67 | $111.31 |
| September 2010 | $77.17 | $107.91 |
| August 2010 | $71.53 | $100.20 |
| July 2010 | $74.46 | $104.70 |
| June 2010 | $69.44 | $97.73 |
| May 2010 | $71.97 | $101.47 |
| April 2010 | $77.80 | $110.10 |
| March 2010 | $76.68 | $108.61 |
| February 2010 | $72.79 | $103.30 |
| January 2010 | $70.67 | $100.55 |
| December 2009 | $73.15 | $104.07 |
| November 2009 | $72.52 | $103.58 |
| October 2009 | $67.73 | $97.06 |
| September 2009 | $67.69 | $97.09 |
| August 2009 | $66.15 | $95.05 |
| July 2009 | $63.58 | $91.67 |
| June 2009 | $58.63 | $84.66 |
| May 2009 | $58.94 | $85.39 |
| April 2009 | $56.20 | $81.67 |
| March 2009 | $52.11 | $75.84 |
| February 2009 | $48.50 | $70.76 |
| January 2009 | $54.62 | $80.08 |
| December 2008 | $59.59 | $87.52 |
| November 2008 | $59.94 | $88.30 |
| October 2008 | $63.18 | $93.50 |
| September 2008 | $73.10 | $108.36 |
| August 2008 | $77.64 | $115.45 |
| July 2008 | $76.30 | $113.70 |
| June 2008 | $76.01 | $113.42 |
| May 2008 | $84.34 | $126.13 |
| April 2008 | $85.50 | $128.19 |
| March 2008 | $81.54 | $122.40 |
| February 2008 | $81.74 | $123.01 |
| January 2008 | $83.57 | $126 |
| December 2007 | $87.81 | $132.55 |
| November 2007 | $88.67 | $134.16 |
| October 2007 | $91.57 | $138.95 |
| September 2007 | $91.44 | $138.91 |
| August 2007 | $87.66 | $133.40 |
| July 2007 | $86.66 | $132.17 |
| June 2007 | $87.81 | $134.20 |
| May 2007 | $89.07 | $136.29 |
| April 2007 | $85.17 | $130.67 |
| March 2007 | $80.49 | $123.59 |
| February 2007 | $79.70 | $122.66 |
| January 2007 | $81.88 | $126.24 |
| December 2006 | $80.65 | $124.41 |
| November 2006 | $79.06 | $122.28 |
| October 2006 | $77.85 | $120.73 |
| September 2006 | $75.19 | $116.74 |
| August 2006 | $73.17 | $113.81 |
| July 2006 | $71.78 | $111.90 |
| June 2006 | $71.62 | $111.79 |
| May 2006 | $71.47 | $111.73 |
| April 2006 | $72.66 | $113.88 |
| March 2006 | $70.95 | $111.31 |
| February 2006 | $69.89 | $109.90 |
| January 2006 | $68.73 | $108.27 |
| December 2005 | $67.82 | $106.95 |
| November 2005 | $68.47 | $108.22 |
| October 2005 | $65.57 | $103.91 |
| September 2005 | $66.64 | $105.75 |
| August 2005 | $66.01 | $104.89 |
| July 2005 | $66.90 | $106.63 |
| June 2005 | $64.41 | $102.75 |
| May 2005 | $65.52 | $104.63 |
| April 2005 | $63.60 | $101.88 |
| March 2005 | $65.49 | $104.99 |
| February 2005 | $67.08 | $107.70 |
| January 2005 | $65.12 | $104.80 |
| December 2004 | $66.75 | $107.51 |
| November 2004 | $64.67 | $104.33 |
| October 2004 | $61.90 | $100.38 |
| September 2004 | $62.15 | $100.87 |
| August 2004 | $62.71 | $101.89 |
| July 2004 | $62.44 | $101.75 |
| June 2004 | $64.15 | $104.63 |
| May 2004 | $62.59 | $102.18 |
| April 2004 | $62.51 | $102.35 |
| March 2004 | $63.43 | $103.92 |
| February 2004 | $64.67 | $106.07 |
| January 2004 | $63.91 | $105.08 |
| December 2003 | $63.56 | $104.57 |
| November 2003 | $59.53 | $98.08 |
| October 2003 | $59.31 | $98.03 |
| September 2003 | $56.27 | $93.13 |
| August 2003 | $56.93 | $94.41 |
| July 2003 | $55.68 | $92.47 |
| June 2003 | $54.07 | $89.91 |
| May 2003 | $53.28 | $88.84 |
| April 2003 | $50.82 | $84.86 |
| March 2003 | $47.74 | $79.82 |
| February 2003 | $47.37 | $79.31 |
| January 2003 | $48.14 | $80.84 |
| December 2002 | $49.69 | $83.51 |
| November 2002 | $52.77 | $88.90 |
| October 2002 | $49.59 | $83.75 |
| September 2002 | $44.94 | $76 |
| August 2002 | $51.04 | $86.52 |
| July 2002 | $51.35 | $87.15 |
| June 2002 | $54.43 | $92.53 |
| May 2002 | $58.28 | $99.25 |
| April 2002 | $58.34 | $99.49 |
| March 2002 | $60.76 | $103.71 |
| February 2002 | $59.14 | $101.10 |
| January 2002 | $57.98 | $99.24 |
| December 2001 | $58.25 | $99.80 |
| November 2001 | $57.42 | $98.59 |
| October 2001 | $52.74 | $90.68 |
| September 2001 | $51.33 | $88.35 |
| August 2001 | $57.90 | $99.88 |
| July 2001 | $60.82 | $105.03 |
| June 2001 | $60.87 | $105.24 |
| May 2001 | $63.03 | $109.08 |
| April 2001 | $61.86 | $107.22 |
| March 2001 | $57.15 | $99.14 |
| February 2001 | $60.44 | $105 |
| January 2001 | $62.45 | $108.67 |
| December 2000 | $61.30 | $106.78 |
| November 2000 | $59.80 | $104.41 |
| October 2000 | $62.58 | $109.41 |
| September 2000 | $60.91 | $106.62 |
| August 2000 | $64.17 | $112.47 |
| July 2000 | $59.84 | $105 |
| June 2000 | $59.40 | $104.38 |
| May 2000 | $59.90 | $105.31 |
| April 2000 | $61.08 | $107.56 |
| March 2000 | $62.12 | $109.44 |
| February 2000 | $57.57 | $101.56 |
| January 2000 | $61.99 | $109.50 |
| December 1999 | $65.17 | $115.19 |
| November 1999 | $61.43 | $108.69 |
| October 1999 | $60.69 | $107.56 |
| September 1999 | $58.45 | $103.62 |
| August 1999 | $60.98 | $108.25 |
| July 1999 | $59.78 | $106.34 |
| June 1999 | $61.47 | $109.38 |
| May 1999 | $59.02 | $105.14 |
| April 1999 | $60.29 | $107.62 |
| March 1999 | $54.75 | $97.75 |
| February 1999 | $51.97 | $92.89 |
| January 1999 | $52.07 | $93.28 |
| December 1998 | $51.09 | $91.53 |
| November 1998 | $50.61 | $90.81 |
| October 1998 | $47.83 | $86.03 |
| September 1998 | $43.45 | $78.19 |
| August 1998 | $41.56 | $74.88 |
| July 1998 | $49.02 | $88.53 |
| June 1998 | $49.64 | $89.69 |
| May 1998 | $49.07 | $88.84 |
| April 1998 | $50.14 | $90.88 |
| March 1998 | $48.48 | $88.19 |
| February 1998 | $47.05 | $85.59 |
| January 1998 | $43.56 | $79.23 |
DIA
Price: $522.95
52 week price:
Dividend Yield: 1.41%
5-year range yield:
Forward Dividend Yield: 0.26%
Payout Ratio: 88.61%
Dividend Per Share: 1.37 USD
Earnings Per Share: 20.72 USD
P/E Ratio: 23.59
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 6.5 million
Market Capitalization: 43.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 29
DGR3: 2.57%
DGR5: 3.00%
DGR10: 5.77%
DGR20: 5.95%