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 |
|---|---|---|
| June 2026 | $509.66 | $509.66 |
| May 2026 | $510.78 | $510.78 |
| April 2026 | $496.65 | $496.65 |
| March 2026 | $462.99 | $463.19 |
| February 2026 | $488.40 | $489.66 |
| January 2026 | $487.16 | $489.03 |
| December 2025 | $478.56 | $480.57 |
| November 2025 | $474.15 | $477.18 |
| October 2025 | $472.06 | $475.67 |
| September 2025 | $460.06 | $463.74 |
| August 2025 | $451.19 | $456.09 |
| July 2025 | $436.33 | $441.33 |
| June 2025 | $435.48 | $440.65 |
| May 2025 | $416.70 | $422.85 |
| April 2025 | $400.12 | $406.34 |
| March 2025 | $413.25 | $419.88 |
| February 2025 | $430.63 | $438.37 |
| January 2025 | $436.87 | $445.39 |
| December 2024 | $417.21 | $425.50 |
| November 2024 | $440.05 | $450.09 |
| October 2024 | $408.10 | $417.67 |
| September 2024 | $413.28 | $423.12 |
| August 2024 | $405.33 | $416.21 |
| July 2024 | $397.49 | $408.49 |
| June 2024 | $380.42 | $391.13 |
| May 2024 | $376.08 | $387.53 |
| April 2024 | $366.41 | $378.13 |
| March 2024 | $385.23 | $397.76 |
| February 2024 | $376.76 | $389.95 |
| January 2024 | $367.89 | $381.37 |
| December 2023 | $363.34 | $376.87 |
| November 2023 | $346.30 | $360 |
| October 2023 | $317.26 | $330.48 |
| September 2023 | $321.38 | $334.95 |
| August 2023 | $332.84 | $347.81 |
| July 2023 | $339.76 | $355.57 |
| June 2023 | $328.31 | $343.85 |
| May 2023 | $313.92 | $329.52 |
| April 2023 | $324.18 | $341.03 |
| March 2023 | $316.02 | $332.62 |
| February 2023 | $309.44 | $326.57 |
| January 2023 | $322.43 | $340.83 |
| December 2022 | $313.17 | $331.33 |
| November 2022 | $326.44 | $346.15 |
| October 2022 | $308.16 | $327.42 |
| September 2022 | $270.23 | $287.30 |
| August 2022 | $296.11 | $315.65 |
| July 2022 | $307.72 | $328.66 |
| June 2022 | $288.09 | $307.82 |
| May 2022 | $308.32 | $330.20 |
| April 2022 | $307.11 | $329.69 |
| March 2022 | $322.96 | $346.83 |
| February 2022 | $315.28 | $339.34 |
| January 2022 | $325.70 | $351.08 |
| December 2021 | $336.80 | $363.32 |
| November 2021 | $319.14 | $344.90 |
| October 2021 | $330.82 | $358.23 |
| September 2021 | $312.30 | $338.29 |
| August 2021 | $326.04 | $353.92 |
| July 2021 | $321.39 | $349.48 |
| June 2021 | $317.04 | $344.95 |
| May 2021 | $317.21 | $345.64 |
| April 2021 | $310.42 | $338.94 |
| March 2021 | $302.30 | $330.18 |
| February 2021 | $282.74 | $309.45 |
| January 2021 | $273.41 | $299.81 |
| December 2020 | $278.75 | $305.79 |
| November 2020 | $269.87 | $296.62 |
| October 2020 | $240.62 | $265.06 |
| September 2020 | $251.81 | $277.50 |
| August 2020 | $257.35 | $284.28 |
| July 2020 | $238.78 | $264.35 |
| June 2020 | $232.75 | $257.87 |
| May 2020 | $228.86 | $254.29 |
| April 2020 | $218.47 | $243.22 |
| March 2020 | $196.81 | $219.23 |
| February 2020 | $227.84 | $254.56 |
| January 2020 | $252.08 | $282.42 |
| December 2019 | $254.36 | $285.10 |
| November 2019 | $249.89 | $280.95 |
| October 2019 | $240.13 | $270.48 |
| September 2019 | $238.83 | $269.18 |
| August 2019 | $233.79 | $264.13 |
| July 2019 | $237.05 | $268.52 |
| June 2019 | $234.50 | $265.85 |
| May 2019 | $218.43 | $248.22 |
| April 2019 | $233.31 | $265.79 |
| March 2019 | $227.33 | $259.13 |
| February 2019 | $226.98 | $259.28 |
| January 2019 | $218.36 | $250.12 |
| December 2018 | $203.44 | $233.20 |
| November 2018 | $222.31 | $255.51 |
| October 2018 | $218.03 | $251.19 |
| September 2018 | $229.36 | $264.40 |
| August 2018 | $224.95 | $259.85 |
| July 2018 | $219.57 | $254.17 |
| June 2018 | $209.42 | $242.73 |
| May 2018 | $210.36 | $244.18 |
| April 2018 | $207.50 | $241.54 |
| March 2018 | $207.26 | $241.40 |
| February 2018 | $214.43 | $250.20 |
| January 2018 | $223.49 | $261.44 |
| December 2017 | $211.35 | $247.38 |
| November 2017 | $207 | $242.84 |
| October 2017 | $198.67 | $233.63 |
| September 2017 | $190.18 | $223.82 |
| August 2017 | $186.14 | $219.52 |
| July 2017 | $185 | $218.70 |
| June 2017 | $180.18 | $213.24 |
| May 2017 | $177.12 | $210 |
| April 2017 | $175.82 | $209.08 |
| March 2017 | $173.36 | $206.34 |
| February 2017 | $174.40 | $207.98 |
| January 2017 | $165.88 | $198.36 |
| December 2016 | $165.01 | $197.51 |
| November 2016 | $159.56 | $191.40 |
| October 2016 | $150.61 | $181.17 |
| September 2016 | $151.79 | $182.78 |
| August 2016 | $152.46 | $183.94 |
| July 2016 | $152.08 | $184.13 |
| June 2016 | $147.74 | $179 |
| May 2016 | $146.33 | $177.65 |
| April 2016 | $145.77 | $177.59 |
| March 2016 | $144.88 | $176.64 |
| February 2016 | $135.01 | $164.96 |
| January 2016 | $134.03 | $164.37 |
| December 2015 | $141.80 | $173.99 |
| November 2015 | $144.10 | $177.23 |
| October 2015 | $143.04 | $176.49 |
| September 2015 | $131.73 | $162.62 |
| August 2015 | $133.54 | $165.18 |
| July 2015 | $142.38 | $176.68 |
| June 2015 | $141.55 | $175.82 |
| May 2015 | $144.62 | $180.11 |
| April 2015 | $142.76 | $178.18 |
| March 2015 | $142.18 | $177.58 |
| February 2015 | $144.82 | $181.19 |
| January 2015 | $136.66 | $171.45 |
| December 2014 | $141.67 | $177.88 |
| November 2014 | $141.54 | $178.10 |
| October 2014 | $137.49 | $173.45 |
| September 2014 | $134.70 | $170.07 |
| August 2014 | $135.01 | $170.88 |
| July 2014 | $130.36 | $165.29 |
| June 2014 | $132.27 | $167.89 |
| May 2014 | $131.26 | $166.93 |
| April 2014 | $129.77 | $165.45 |
| March 2014 | $128.71 | $164.24 |
| February 2014 | $127.54 | $163.02 |
| January 2014 | $122.30 | $156.75 |
| December 2013 | $129 | $165.47 |
| November 2013 | $124.99 | $160.72 |
| October 2013 | $120.54 | $155.29 |
| September 2013 | $117.08 | $151 |
| August 2013 | $114.42 | $147.85 |
| July 2013 | $119.52 | $154.84 |
| June 2013 | $114.51 | $148.55 |
| May 2013 | $116.24 | $151.10 |
| April 2013 | $113.55 | $148.02 |
| March 2013 | $111.37 | $145.32 |
| February 2013 | $107.28 | $140.28 |
| January 2013 | $105.58 | $138.41 |
| December 2012 | $99.50 | $130.58 |
| November 2012 | $98.83 | $130.10 |
| October 2012 | $98.96 | $130.60 |
| September 2012 | $101.43 | $134.05 |
| August 2012 | $98.83 | $130.88 |
| July 2012 | $97.67 | $129.69 |
| June 2012 | $96.58 | $128.45 |
| May 2012 | $92.85 | $123.70 |
| April 2012 | $98.59 | $131.80 |
| March 2012 | $98.47 | $131.80 |
| February 2012 | $96.41 | $129.29 |
| January 2012 | $93.77 | $126.07 |
| December 2011 | $90.51 | $121.85 |
| November 2011 | $89.01 | $120.19 |
| October 2011 | $88.17 | $119.34 |
| September 2011 | $80.35 | $108.93 |
| August 2011 | $85.37 | $115.95 |
| July 2011 | $88.84 | $121.13 |
| June 2011 | $90.74 | $123.83 |
| May 2011 | $91.81 | $125.50 |
| April 2011 | $93.36 | $128.04 |
| March 2011 | $89.61 | $123.02 |
| February 2011 | $88.81 | $122.15 |
| January 2011 | $86.02 | $118.60 |
| December 2010 | $83.76 | $115.63 |
| November 2010 | $79.45 | $110.17 |
| October 2010 | $80.02 | $111.31 |
| September 2010 | $77.51 | $107.91 |
| August 2010 | $71.84 | $100.20 |
| July 2010 | $74.79 | $104.70 |
| June 2010 | $69.75 | $97.73 |
| May 2010 | $72.28 | $101.47 |
| April 2010 | $78.14 | $110.10 |
| March 2010 | $77.02 | $108.61 |
| February 2010 | $73.11 | $103.30 |
| January 2010 | $70.98 | $100.55 |
| December 2009 | $73.47 | $104.07 |
| November 2009 | $72.84 | $103.58 |
| October 2009 | $68.03 | $97.06 |
| September 2009 | $67.99 | $97.09 |
| August 2009 | $66.44 | $95.05 |
| July 2009 | $63.85 | $91.67 |
| June 2009 | $58.89 | $84.66 |
| May 2009 | $59.20 | $85.39 |
| April 2009 | $56.45 | $81.67 |
| March 2009 | $52.34 | $75.84 |
| February 2009 | $48.71 | $70.76 |
| January 2009 | $54.86 | $80.08 |
| December 2008 | $59.86 | $87.52 |
| November 2008 | $60.20 | $88.30 |
| October 2008 | $63.46 | $93.50 |
| September 2008 | $73.42 | $108.36 |
| August 2008 | $77.99 | $115.45 |
| July 2008 | $76.64 | $113.70 |
| June 2008 | $76.34 | $113.42 |
| May 2008 | $84.71 | $126.13 |
| April 2008 | $85.87 | $128.19 |
| March 2008 | $81.90 | $122.40 |
| February 2008 | $82.10 | $123.01 |
| January 2008 | $83.94 | $126 |
| December 2007 | $88.20 | $132.55 |
| November 2007 | $89.06 | $134.16 |
| October 2007 | $91.97 | $138.95 |
| September 2007 | $91.84 | $138.91 |
| August 2007 | $88.05 | $133.40 |
| July 2007 | $87.04 | $132.17 |
| June 2007 | $88.20 | $134.20 |
| May 2007 | $89.46 | $136.29 |
| April 2007 | $85.55 | $130.67 |
| March 2007 | $80.85 | $123.59 |
| February 2007 | $80.06 | $122.66 |
| January 2007 | $82.24 | $126.24 |
| December 2006 | $81 | $124.41 |
| November 2006 | $79.40 | $122.28 |
| October 2006 | $78.19 | $120.73 |
| September 2006 | $75.52 | $116.74 |
| August 2006 | $73.49 | $113.81 |
| July 2006 | $72.10 | $111.90 |
| June 2006 | $71.93 | $111.79 |
| May 2006 | $71.78 | $111.73 |
| April 2006 | $72.98 | $113.88 |
| March 2006 | $71.26 | $111.31 |
| February 2006 | $70.20 | $109.90 |
| January 2006 | $69.03 | $108.27 |
| December 2005 | $68.12 | $106.95 |
| November 2005 | $68.77 | $108.22 |
| October 2005 | $65.86 | $103.91 |
| September 2005 | $66.94 | $105.75 |
| August 2005 | $66.30 | $104.89 |
| July 2005 | $67.20 | $106.63 |
| June 2005 | $64.70 | $102.75 |
| May 2005 | $65.81 | $104.63 |
| April 2005 | $63.88 | $101.88 |
| March 2005 | $65.78 | $104.99 |
| February 2005 | $67.37 | $107.70 |
| January 2005 | $65.41 | $104.80 |
| December 2004 | $67.04 | $107.51 |
| November 2004 | $64.96 | $104.33 |
| October 2004 | $62.17 | $100.38 |
| September 2004 | $62.42 | $100.87 |
| August 2004 | $62.98 | $101.89 |
| July 2004 | $62.71 | $101.75 |
| June 2004 | $64.44 | $104.63 |
| May 2004 | $62.87 | $102.18 |
| April 2004 | $62.79 | $102.35 |
| March 2004 | $63.71 | $103.92 |
| February 2004 | $64.96 | $106.07 |
| January 2004 | $64.19 | $105.08 |
| December 2003 | $63.84 | $104.57 |
| November 2003 | $59.79 | $98.08 |
| October 2003 | $59.57 | $98.03 |
| September 2003 | $56.52 | $93.13 |
| August 2003 | $57.18 | $94.41 |
| July 2003 | $55.93 | $92.47 |
| June 2003 | $54.30 | $89.91 |
| May 2003 | $53.52 | $88.84 |
| April 2003 | $51.04 | $84.86 |
| March 2003 | $47.95 | $79.82 |
| February 2003 | $47.58 | $79.31 |
| January 2003 | $48.35 | $80.84 |
| December 2002 | $49.91 | $83.51 |
| November 2002 | $53 | $88.90 |
| October 2002 | $49.81 | $83.75 |
| September 2002 | $45.14 | $76 |
| August 2002 | $51.27 | $86.52 |
| July 2002 | $51.58 | $87.15 |
| June 2002 | $54.67 | $92.53 |
| May 2002 | $58.53 | $99.25 |
| April 2002 | $58.60 | $99.49 |
| March 2002 | $61.03 | $103.71 |
| February 2002 | $59.40 | $101.10 |
| January 2002 | $58.23 | $99.24 |
| December 2001 | $58.51 | $99.80 |
| November 2001 | $57.68 | $98.59 |
| October 2001 | $52.97 | $90.68 |
| September 2001 | $51.56 | $88.35 |
| August 2001 | $58.15 | $99.88 |
| July 2001 | $61.08 | $105.03 |
| June 2001 | $61.14 | $105.24 |
| May 2001 | $63.30 | $109.08 |
| April 2001 | $62.13 | $107.22 |
| March 2001 | $57.40 | $99.14 |
| February 2001 | $60.70 | $105 |
| January 2001 | $62.73 | $108.67 |
| December 2000 | $61.57 | $106.78 |
| November 2000 | $60.06 | $104.41 |
| October 2000 | $62.86 | $109.41 |
| September 2000 | $61.18 | $106.62 |
| August 2000 | $64.45 | $112.47 |
| July 2000 | $60.10 | $105 |
| June 2000 | $59.66 | $104.38 |
| May 2000 | $60.16 | $105.31 |
| April 2000 | $61.35 | $107.56 |
| March 2000 | $62.40 | $109.44 |
| February 2000 | $57.82 | $101.56 |
| January 2000 | $62.26 | $109.50 |
| December 1999 | $65.45 | $115.19 |
| November 1999 | $61.70 | $108.69 |
| October 1999 | $60.96 | $107.56 |
| September 1999 | $58.70 | $103.62 |
| August 1999 | $61.25 | $108.25 |
| July 1999 | $60.05 | $106.34 |
| June 1999 | $61.74 | $109.38 |
| May 1999 | $59.28 | $105.14 |
| April 1999 | $60.56 | $107.62 |
| March 1999 | $54.99 | $97.75 |
| February 1999 | $52.20 | $92.89 |
| January 1999 | $52.30 | $93.28 |
| December 1998 | $51.31 | $91.53 |
| November 1998 | $50.83 | $90.81 |
| October 1998 | $48.04 | $86.03 |
| September 1998 | $43.64 | $78.19 |
| August 1998 | $41.74 | $74.88 |
| July 1998 | $49.24 | $88.53 |
| June 1998 | $49.86 | $89.69 |
| May 1998 | $49.28 | $88.84 |
| April 1998 | $50.36 | $90.88 |
| March 1998 | $48.69 | $88.19 |
| February 1998 | $47.26 | $85.59 |
| January 1998 | $43.75 | $79.23 |
DIA
Price: $509.66
52 week price:
Dividend Yield: 1.36%
5-year range yield:
Forward Dividend Yield: 0.65%
Payout Ratio: 88.61%
Dividend Per Share: 3.31 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: 4.42%
DGR5: 2.26%
DGR10: 6.37%
DGR20: 6.13%