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 |
|---|---|---|
| August 2026 | $536.80 | $536.80 |
| July 2026 | $524.43 | $524.43 |
| June 2026 | $522.39 | $522.39 |
| May 2026 | $509.39 | $510.78 |
| April 2026 | $495.03 | $496.65 |
| March 2026 | $461.48 | $463.19 |
| February 2026 | $486.80 | $489.66 |
| January 2026 | $485.57 | $489.03 |
| December 2025 | $477 | $480.57 |
| November 2025 | $472.60 | $477.18 |
| October 2025 | $470.52 | $475.67 |
| September 2025 | $458.56 | $463.74 |
| August 2025 | $449.71 | $456.09 |
| July 2025 | $434.90 | $441.33 |
| June 2025 | $434.05 | $440.65 |
| May 2025 | $415.34 | $422.85 |
| April 2025 | $398.82 | $406.34 |
| March 2025 | $411.90 | $419.88 |
| February 2025 | $429.22 | $438.37 |
| January 2025 | $435.44 | $445.39 |
| December 2024 | $415.84 | $425.50 |
| November 2024 | $438.61 | $450.09 |
| October 2024 | $406.77 | $417.67 |
| September 2024 | $411.93 | $423.12 |
| August 2024 | $404 | $416.21 |
| July 2024 | $396.19 | $408.49 |
| June 2024 | $379.17 | $391.13 |
| May 2024 | $374.85 | $387.53 |
| April 2024 | $365.21 | $378.13 |
| March 2024 | $383.97 | $397.76 |
| February 2024 | $375.53 | $389.95 |
| January 2024 | $366.69 | $381.37 |
| December 2023 | $362.16 | $376.87 |
| November 2023 | $345.17 | $360 |
| October 2023 | $316.23 | $330.48 |
| September 2023 | $320.32 | $334.95 |
| August 2023 | $331.75 | $347.81 |
| July 2023 | $338.65 | $355.57 |
| June 2023 | $327.24 | $343.85 |
| May 2023 | $312.89 | $329.52 |
| April 2023 | $323.12 | $341.03 |
| March 2023 | $314.98 | $332.62 |
| February 2023 | $308.43 | $326.57 |
| January 2023 | $321.37 | $340.83 |
| December 2022 | $312.15 | $331.33 |
| November 2022 | $325.38 | $346.15 |
| October 2022 | $307.15 | $327.42 |
| September 2022 | $269.35 | $287.30 |
| August 2022 | $295.14 | $315.65 |
| July 2022 | $306.72 | $328.66 |
| June 2022 | $287.15 | $307.82 |
| May 2022 | $307.31 | $330.20 |
| April 2022 | $306.11 | $329.69 |
| March 2022 | $321.91 | $346.83 |
| February 2022 | $314.25 | $339.34 |
| January 2022 | $324.63 | $351.08 |
| December 2021 | $335.70 | $363.32 |
| November 2021 | $318.09 | $344.90 |
| October 2021 | $329.74 | $358.23 |
| September 2021 | $311.28 | $338.29 |
| August 2021 | $324.98 | $353.92 |
| July 2021 | $320.34 | $349.48 |
| June 2021 | $316 | $344.95 |
| May 2021 | $316.17 | $345.64 |
| April 2021 | $309.40 | $338.94 |
| March 2021 | $301.31 | $330.18 |
| February 2021 | $281.82 | $309.45 |
| January 2021 | $272.52 | $299.81 |
| December 2020 | $277.84 | $305.79 |
| November 2020 | $268.98 | $296.62 |
| October 2020 | $239.83 | $265.06 |
| September 2020 | $250.99 | $277.50 |
| August 2020 | $256.50 | $284.28 |
| July 2020 | $238 | $264.35 |
| June 2020 | $231.99 | $257.87 |
| May 2020 | $228.11 | $254.29 |
| April 2020 | $217.75 | $243.22 |
| March 2020 | $196.16 | $219.23 |
| February 2020 | $227.10 | $254.56 |
| January 2020 | $251.26 | $282.42 |
| December 2019 | $253.52 | $285.10 |
| November 2019 | $249.07 | $280.95 |
| October 2019 | $239.35 | $270.48 |
| September 2019 | $238.05 | $269.18 |
| August 2019 | $233.02 | $264.13 |
| July 2019 | $236.27 | $268.52 |
| June 2019 | $233.73 | $265.85 |
| May 2019 | $217.71 | $248.22 |
| April 2019 | $232.54 | $265.79 |
| March 2019 | $226.58 | $259.13 |
| February 2019 | $226.24 | $259.28 |
| January 2019 | $217.64 | $250.12 |
| December 2018 | $202.78 | $233.20 |
| November 2018 | $221.58 | $255.51 |
| October 2018 | $217.32 | $251.19 |
| September 2018 | $228.60 | $264.40 |
| August 2018 | $224.21 | $259.85 |
| July 2018 | $218.85 | $254.17 |
| June 2018 | $208.73 | $242.73 |
| May 2018 | $209.67 | $244.18 |
| April 2018 | $206.82 | $241.54 |
| March 2018 | $206.59 | $241.40 |
| February 2018 | $213.73 | $250.20 |
| January 2018 | $222.76 | $261.44 |
| December 2017 | $210.66 | $247.38 |
| November 2017 | $206.32 | $242.84 |
| October 2017 | $198.02 | $233.63 |
| September 2017 | $189.56 | $223.82 |
| August 2017 | $185.53 | $219.52 |
| July 2017 | $184.39 | $218.70 |
| June 2017 | $179.59 | $213.24 |
| May 2017 | $176.54 | $210 |
| April 2017 | $175.25 | $209.08 |
| March 2017 | $172.80 | $206.34 |
| February 2017 | $173.83 | $207.98 |
| January 2017 | $165.34 | $198.36 |
| December 2016 | $164.47 | $197.51 |
| November 2016 | $159.04 | $191.40 |
| October 2016 | $150.11 | $181.17 |
| September 2016 | $151.30 | $182.78 |
| August 2016 | $151.96 | $183.94 |
| July 2016 | $151.58 | $184.13 |
| June 2016 | $147.25 | $179 |
| May 2016 | $145.85 | $177.65 |
| April 2016 | $145.29 | $177.59 |
| March 2016 | $144.41 | $176.64 |
| February 2016 | $134.57 | $164.96 |
| January 2016 | $133.59 | $164.37 |
| December 2015 | $141.33 | $173.99 |
| November 2015 | $143.63 | $177.23 |
| October 2015 | $142.57 | $176.49 |
| September 2015 | $131.30 | $162.62 |
| August 2015 | $133.11 | $165.18 |
| July 2015 | $141.91 | $176.68 |
| June 2015 | $141.09 | $175.82 |
| May 2015 | $144.15 | $180.11 |
| April 2015 | $142.29 | $178.18 |
| March 2015 | $141.72 | $177.58 |
| February 2015 | $144.35 | $181.19 |
| January 2015 | $136.22 | $171.45 |
| December 2014 | $141.20 | $177.88 |
| November 2014 | $141.08 | $178.10 |
| October 2014 | $137.04 | $173.45 |
| September 2014 | $134.25 | $170.07 |
| August 2014 | $134.57 | $170.88 |
| July 2014 | $129.94 | $165.29 |
| June 2014 | $131.84 | $167.89 |
| May 2014 | $130.83 | $166.93 |
| April 2014 | $129.34 | $165.45 |
| March 2014 | $128.29 | $164.24 |
| February 2014 | $127.12 | $163.02 |
| January 2014 | $121.90 | $156.75 |
| December 2013 | $128.58 | $165.47 |
| November 2013 | $124.58 | $160.72 |
| October 2013 | $120.15 | $155.29 |
| September 2013 | $116.70 | $151 |
| August 2013 | $114.04 | $147.85 |
| July 2013 | $119.13 | $154.84 |
| June 2013 | $114.14 | $148.55 |
| May 2013 | $115.86 | $151.10 |
| April 2013 | $113.18 | $148.02 |
| March 2013 | $111.01 | $145.32 |
| February 2013 | $106.93 | $140.28 |
| January 2013 | $105.24 | $138.41 |
| December 2012 | $99.18 | $130.58 |
| November 2012 | $98.51 | $130.10 |
| October 2012 | $98.63 | $130.60 |
| September 2012 | $101.10 | $134.05 |
| August 2012 | $98.50 | $130.88 |
| July 2012 | $97.35 | $129.69 |
| June 2012 | $96.26 | $128.45 |
| May 2012 | $92.54 | $123.70 |
| April 2012 | $98.26 | $131.80 |
| March 2012 | $98.15 | $131.80 |
| February 2012 | $96.10 | $129.29 |
| January 2012 | $93.46 | $126.07 |
| December 2011 | $90.22 | $121.85 |
| November 2011 | $88.72 | $120.19 |
| October 2011 | $87.88 | $119.34 |
| September 2011 | $80.09 | $108.93 |
| August 2011 | $85.09 | $115.95 |
| July 2011 | $88.55 | $121.13 |
| June 2011 | $90.44 | $123.83 |
| May 2011 | $91.51 | $125.50 |
| April 2011 | $93.05 | $128.04 |
| March 2011 | $89.32 | $123.02 |
| February 2011 | $88.52 | $122.15 |
| January 2011 | $85.74 | $118.60 |
| December 2010 | $83.49 | $115.63 |
| November 2010 | $79.19 | $110.17 |
| October 2010 | $79.76 | $111.31 |
| September 2010 | $77.26 | $107.91 |
| August 2010 | $71.61 | $100.20 |
| July 2010 | $74.54 | $104.70 |
| June 2010 | $69.52 | $97.73 |
| May 2010 | $72.05 | $101.47 |
| April 2010 | $77.88 | $110.10 |
| March 2010 | $76.76 | $108.61 |
| February 2010 | $72.87 | $103.30 |
| January 2010 | $70.75 | $100.55 |
| December 2009 | $73.23 | $104.07 |
| November 2009 | $72.60 | $103.58 |
| October 2009 | $67.81 | $97.06 |
| September 2009 | $67.77 | $97.09 |
| August 2009 | $66.22 | $95.05 |
| July 2009 | $63.64 | $91.67 |
| June 2009 | $58.69 | $84.66 |
| May 2009 | $59 | $85.39 |
| April 2009 | $56.27 | $81.67 |
| March 2009 | $52.16 | $75.84 |
| February 2009 | $48.55 | $70.76 |
| January 2009 | $54.68 | $80.08 |
| December 2008 | $59.66 | $87.52 |
| November 2008 | $60.01 | $88.30 |
| October 2008 | $63.25 | $93.50 |
| September 2008 | $73.18 | $108.36 |
| August 2008 | $77.73 | $115.45 |
| July 2008 | $76.39 | $113.70 |
| June 2008 | $76.09 | $113.42 |
| May 2008 | $84.43 | $126.13 |
| April 2008 | $85.59 | $128.19 |
| March 2008 | $81.63 | $122.40 |
| February 2008 | $81.83 | $123.01 |
| January 2008 | $83.66 | $126 |
| December 2007 | $87.91 | $132.55 |
| November 2007 | $88.76 | $134.16 |
| October 2007 | $91.67 | $138.95 |
| September 2007 | $91.54 | $138.91 |
| August 2007 | $87.76 | $133.40 |
| July 2007 | $86.76 | $132.17 |
| June 2007 | $87.91 | $134.20 |
| May 2007 | $89.17 | $136.29 |
| April 2007 | $85.27 | $130.67 |
| March 2007 | $80.58 | $123.59 |
| February 2007 | $79.79 | $122.66 |
| January 2007 | $81.98 | $126.24 |
| December 2006 | $80.74 | $124.41 |
| November 2006 | $79.14 | $122.28 |
| October 2006 | $77.94 | $120.73 |
| September 2006 | $75.27 | $116.74 |
| August 2006 | $73.25 | $113.81 |
| July 2006 | $71.86 | $111.90 |
| June 2006 | $71.70 | $111.79 |
| May 2006 | $71.55 | $111.73 |
| April 2006 | $72.74 | $113.88 |
| March 2006 | $71.03 | $111.31 |
| February 2006 | $69.97 | $109.90 |
| January 2006 | $68.81 | $108.27 |
| December 2005 | $67.89 | $106.95 |
| November 2005 | $68.55 | $108.22 |
| October 2005 | $65.65 | $103.91 |
| September 2005 | $66.72 | $105.75 |
| August 2005 | $66.08 | $104.89 |
| July 2005 | $66.98 | $106.63 |
| June 2005 | $64.48 | $102.75 |
| May 2005 | $65.60 | $104.63 |
| April 2005 | $63.67 | $101.88 |
| March 2005 | $65.56 | $104.99 |
| February 2005 | $67.15 | $107.70 |
| January 2005 | $65.20 | $104.80 |
| December 2004 | $66.82 | $107.51 |
| November 2004 | $64.74 | $104.33 |
| October 2004 | $61.97 | $100.38 |
| September 2004 | $62.22 | $100.87 |
| August 2004 | $62.78 | $101.89 |
| July 2004 | $62.51 | $101.75 |
| June 2004 | $64.22 | $104.63 |
| May 2004 | $62.66 | $102.18 |
| April 2004 | $62.58 | $102.35 |
| March 2004 | $63.50 | $103.92 |
| February 2004 | $64.74 | $106.07 |
| January 2004 | $63.98 | $105.08 |
| December 2003 | $63.63 | $104.57 |
| November 2003 | $59.59 | $98.08 |
| October 2003 | $59.37 | $98.03 |
| September 2003 | $56.33 | $93.13 |
| August 2003 | $56.99 | $94.41 |
| July 2003 | $55.75 | $92.47 |
| June 2003 | $54.13 | $89.91 |
| May 2003 | $53.34 | $88.84 |
| April 2003 | $50.87 | $84.86 |
| March 2003 | $47.79 | $79.82 |
| February 2003 | $47.42 | $79.31 |
| January 2003 | $48.19 | $80.84 |
| December 2002 | $49.75 | $83.51 |
| November 2002 | $52.82 | $88.90 |
| October 2002 | $49.64 | $83.75 |
| September 2002 | $44.99 | $76 |
| August 2002 | $51.10 | $86.52 |
| July 2002 | $51.41 | $87.15 |
| June 2002 | $54.49 | $92.53 |
| May 2002 | $58.34 | $99.25 |
| April 2002 | $58.40 | $99.49 |
| March 2002 | $60.83 | $103.71 |
| February 2002 | $59.21 | $101.10 |
| January 2002 | $58.04 | $99.24 |
| December 2001 | $58.32 | $99.80 |
| November 2001 | $57.49 | $98.59 |
| October 2001 | $52.80 | $90.68 |
| September 2001 | $51.39 | $88.35 |
| August 2001 | $57.96 | $99.88 |
| July 2001 | $60.88 | $105.03 |
| June 2001 | $60.94 | $105.24 |
| May 2001 | $63.10 | $109.08 |
| April 2001 | $61.92 | $107.22 |
| March 2001 | $57.21 | $99.14 |
| February 2001 | $60.50 | $105 |
| January 2001 | $62.52 | $108.67 |
| December 2000 | $61.37 | $106.78 |
| November 2000 | $59.86 | $104.41 |
| October 2000 | $62.65 | $109.41 |
| September 2000 | $60.98 | $106.62 |
| August 2000 | $64.24 | $112.47 |
| July 2000 | $59.91 | $105 |
| June 2000 | $59.46 | $104.38 |
| May 2000 | $59.97 | $105.31 |
| April 2000 | $61.15 | $107.56 |
| March 2000 | $62.19 | $109.44 |
| February 2000 | $57.63 | $101.56 |
| January 2000 | $62.06 | $109.50 |
| December 1999 | $65.24 | $115.19 |
| November 1999 | $61.50 | $108.69 |
| October 1999 | $60.76 | $107.56 |
| September 1999 | $58.51 | $103.62 |
| August 1999 | $61.05 | $108.25 |
| July 1999 | $59.85 | $106.34 |
| June 1999 | $61.54 | $109.38 |
| May 1999 | $59.09 | $105.14 |
| April 1999 | $60.36 | $107.62 |
| March 1999 | $54.81 | $97.75 |
| February 1999 | $52.02 | $92.89 |
| January 1999 | $52.12 | $93.28 |
| December 1998 | $51.14 | $91.53 |
| November 1998 | $50.66 | $90.81 |
| October 1998 | $47.89 | $86.03 |
| September 1998 | $43.50 | $78.19 |
| August 1998 | $41.60 | $74.88 |
| July 1998 | $49.08 | $88.53 |
| June 1998 | $49.70 | $89.69 |
| May 1998 | $49.12 | $88.84 |
| April 1998 | $50.19 | $90.88 |
| March 1998 | $48.53 | $88.19 |
| February 1998 | $47.10 | $85.59 |
| January 1998 | $43.60 | $79.23 |
DIA
Price: $536.80
52 week price:
Dividend Yield: 1.33%
5-year range yield:
Forward Dividend Yield: 0.33%
Payout Ratio: 88.61%
Dividend Per Share: 1.78 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: 45.4 billion
Average Dividend Frequency: 12
Years Paying Dividends: 29
DGR3: 3.66%
DGR5: 2.65%
DGR10: 6.05%
DGR20: 5.99%