SPDR Dow Jones Industrial Avera - Price History
Monthly price history for DIA (SPDR Dow Jones Industrial Avera)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $386.77 | $386.77 |
| April 2024 | $378.13 | $378.13 |
| March 2024 | $397.55 | $397.76 |
| February 2024 | $388.81 | $389.95 |
| January 2024 | $379.66 | $381.37 |
| December 2023 | $374.97 | $376.87 |
| November 2023 | $357.38 | $360 |
| October 2023 | $327.42 | $330.48 |
| September 2023 | $331.66 | $334.95 |
| August 2023 | $343.48 | $347.81 |
| July 2023 | $350.63 | $355.57 |
| June 2023 | $338.81 | $343.85 |
| May 2023 | $323.96 | $329.52 |
| April 2023 | $334.55 | $341.03 |
| March 2023 | $326.12 | $332.62 |
| February 2023 | $319.34 | $326.57 |
| January 2023 | $332.74 | $340.83 |
| December 2022 | $323.19 | $331.33 |
| November 2022 | $336.89 | $346.15 |
| October 2022 | $318.01 | $327.42 |
| September 2022 | $278.88 | $287.30 |
| August 2022 | $305.58 | $315.65 |
| July 2022 | $317.57 | $328.66 |
| June 2022 | $297.30 | $307.82 |
| May 2022 | $318.18 | $330.20 |
| April 2022 | $316.94 | $329.69 |
| March 2022 | $333.29 | $346.83 |
| February 2022 | $325.37 | $339.34 |
| January 2022 | $336.12 | $351.08 |
| December 2021 | $347.58 | $363.32 |
| November 2021 | $329.35 | $344.90 |
| October 2021 | $341.41 | $358.23 |
| September 2021 | $322.30 | $338.29 |
| August 2021 | $336.47 | $353.92 |
| July 2021 | $331.67 | $349.48 |
| June 2021 | $327.18 | $344.95 |
| May 2021 | $327.36 | $345.64 |
| April 2021 | $320.35 | $338.94 |
| March 2021 | $311.97 | $330.18 |
| February 2021 | $291.79 | $309.45 |
| January 2021 | $282.16 | $299.81 |
| December 2020 | $287.67 | $305.79 |
| November 2020 | $278.50 | $296.62 |
| October 2020 | $248.32 | $265.06 |
| September 2020 | $259.87 | $277.50 |
| August 2020 | $265.58 | $284.28 |
| July 2020 | $246.42 | $264.35 |
| June 2020 | $240.20 | $257.87 |
| May 2020 | $236.18 | $254.29 |
| April 2020 | $225.46 | $243.22 |
| March 2020 | $203.10 | $219.23 |
| February 2020 | $235.13 | $254.56 |
| January 2020 | $260.15 | $282.42 |
| December 2019 | $262.49 | $285.10 |
| November 2019 | $257.89 | $280.95 |
| October 2019 | $247.82 | $270.48 |
| September 2019 | $246.47 | $269.18 |
| August 2019 | $241.27 | $264.13 |
| July 2019 | $244.63 | $268.52 |
| June 2019 | $242 | $265.85 |
| May 2019 | $225.42 | $248.22 |
| April 2019 | $240.77 | $265.79 |
| March 2019 | $234.60 | $259.13 |
| February 2019 | $234.24 | $259.28 |
| January 2019 | $225.35 | $250.12 |
| December 2018 | $209.95 | $233.20 |
| November 2018 | $229.42 | $255.51 |
| October 2018 | $225 | $251.19 |
| September 2018 | $236.69 | $264.40 |
| August 2018 | $232.14 | $259.85 |
| July 2018 | $226.59 | $254.17 |
| June 2018 | $216.12 | $242.73 |
| May 2018 | $217.08 | $244.18 |
| April 2018 | $214.13 | $241.54 |
| March 2018 | $213.90 | $241.40 |
| February 2018 | $221.29 | $250.20 |
| January 2018 | $230.64 | $261.44 |
| December 2017 | $218.12 | $247.38 |
| November 2017 | $213.62 | $242.84 |
| October 2017 | $205.03 | $233.63 |
| September 2017 | $196.27 | $223.82 |
| August 2017 | $192.10 | $219.52 |
| July 2017 | $190.92 | $218.70 |
| June 2017 | $185.95 | $213.24 |
| May 2017 | $182.78 | $210 |
| April 2017 | $181.45 | $209.08 |
| March 2017 | $178.91 | $206.34 |
| February 2017 | $179.98 | $207.98 |
| January 2017 | $171.19 | $198.36 |
| December 2016 | $170.29 | $197.51 |
| November 2016 | $164.66 | $191.40 |
| October 2016 | $155.42 | $181.17 |
| September 2016 | $156.65 | $182.78 |
| August 2016 | $157.34 | $183.94 |
| July 2016 | $156.94 | $184.13 |
| June 2016 | $152.46 | $179 |
| May 2016 | $151.01 | $177.65 |
| April 2016 | $150.43 | $177.59 |
| March 2016 | $149.52 | $176.64 |
| February 2016 | $139.33 | $164.96 |
| January 2016 | $138.32 | $164.37 |
| December 2015 | $146.33 | $173.99 |
| November 2015 | $148.71 | $177.23 |
| October 2015 | $147.61 | $176.49 |
| September 2015 | $135.95 | $162.62 |
| August 2015 | $137.82 | $165.18 |
| July 2015 | $146.94 | $176.68 |
| June 2015 | $146.08 | $175.82 |
| May 2015 | $149.25 | $180.11 |
| April 2015 | $147.32 | $178.18 |
| March 2015 | $146.73 | $177.58 |
| February 2015 | $149.46 | $181.19 |
| January 2015 | $141.04 | $171.45 |
| December 2014 | $146.20 | $177.88 |
| November 2014 | $146.07 | $178.10 |
| October 2014 | $141.89 | $173.45 |
| September 2014 | $139 | $170.07 |
| August 2014 | $139.33 | $170.88 |
| July 2014 | $134.54 | $165.29 |
| June 2014 | $136.50 | $167.89 |
| May 2014 | $135.46 | $166.93 |
| April 2014 | $133.92 | $165.45 |
| March 2014 | $132.83 | $164.24 |
| February 2014 | $131.62 | $163.02 |
| January 2014 | $126.21 | $156.75 |
| December 2013 | $133.13 | $165.47 |
| November 2013 | $128.99 | $160.72 |
| October 2013 | $124.40 | $155.29 |
| September 2013 | $120.83 | $151 |
| August 2013 | $118.08 | $147.85 |
| July 2013 | $123.35 | $154.84 |
| June 2013 | $118.18 | $148.55 |
| May 2013 | $119.96 | $151.10 |
| April 2013 | $117.18 | $148.02 |
| March 2013 | $114.93 | $145.32 |
| February 2013 | $110.72 | $140.28 |
| January 2013 | $108.96 | $138.41 |
| December 2012 | $102.69 | $130.58 |
| November 2012 | $101.99 | $130.10 |
| October 2012 | $102.12 | $130.60 |
| September 2012 | $104.68 | $134.05 |
| August 2012 | $101.99 | $130.88 |
| July 2012 | $100.80 | $129.69 |
| June 2012 | $99.67 | $128.45 |
| May 2012 | $95.82 | $123.70 |
| April 2012 | $101.74 | $131.80 |
| March 2012 | $101.62 | $131.80 |
| February 2012 | $99.50 | $129.29 |
| January 2012 | $96.77 | $126.07 |
| December 2011 | $93.41 | $121.85 |
| November 2011 | $91.86 | $120.19 |
| October 2011 | $90.99 | $119.34 |
| September 2011 | $82.92 | $108.93 |
| August 2011 | $88.10 | $115.95 |
| July 2011 | $91.69 | $121.13 |
| June 2011 | $93.65 | $123.83 |
| May 2011 | $94.74 | $125.50 |
| April 2011 | $96.34 | $128.04 |
| March 2011 | $92.48 | $123.02 |
| February 2011 | $91.65 | $122.15 |
| January 2011 | $88.77 | $118.60 |
| December 2010 | $86.44 | $115.63 |
| November 2010 | $82 | $110.17 |
| October 2010 | $82.58 | $111.31 |
| September 2010 | $79.99 | $107.91 |
| August 2010 | $74.14 | $100.20 |
| July 2010 | $77.18 | $104.70 |
| June 2010 | $71.98 | $97.73 |
| May 2010 | $74.60 | $101.47 |
| April 2010 | $80.64 | $110.10 |
| March 2010 | $79.48 | $108.61 |
| February 2010 | $75.45 | $103.30 |
| January 2010 | $73.26 | $100.55 |
| December 2009 | $75.82 | $104.07 |
| November 2009 | $75.17 | $103.58 |
| October 2009 | $70.21 | $97.06 |
| September 2009 | $70.17 | $97.09 |
| August 2009 | $68.57 | $95.05 |
| July 2009 | $65.90 | $91.67 |
| June 2009 | $60.78 | $84.66 |
| May 2009 | $61.10 | $85.39 |
| April 2009 | $58.26 | $81.67 |
| March 2009 | $54.02 | $75.84 |
| February 2009 | $50.28 | $70.76 |
| January 2009 | $56.62 | $80.08 |
| December 2008 | $61.78 | $87.52 |
| November 2008 | $62.14 | $88.30 |
| October 2008 | $65.50 | $93.50 |
| September 2008 | $75.78 | $108.36 |
| August 2008 | $80.49 | $115.45 |
| July 2008 | $79.10 | $113.70 |
| June 2008 | $78.80 | $113.42 |
| May 2008 | $87.43 | $126.13 |
| April 2008 | $88.64 | $128.19 |
| March 2008 | $84.53 | $122.40 |
| February 2008 | $84.74 | $123.01 |
| January 2008 | $86.64 | $126 |
| December 2007 | $91.04 | $132.55 |
| November 2007 | $91.92 | $134.16 |
| October 2007 | $94.93 | $138.95 |
| September 2007 | $94.80 | $138.91 |
| August 2007 | $90.88 | $133.40 |
| July 2007 | $89.85 | $132.17 |
| June 2007 | $91.04 | $134.20 |
| May 2007 | $92.34 | $136.29 |
| April 2007 | $88.30 | $130.67 |
| March 2007 | $83.45 | $123.59 |
| February 2007 | $82.64 | $122.66 |
| January 2007 | $84.89 | $126.24 |
| December 2006 | $83.61 | $124.41 |
| November 2006 | $81.96 | $122.28 |
| October 2006 | $80.71 | $120.73 |
| September 2006 | $77.95 | $116.74 |
| August 2006 | $75.86 | $113.81 |
| July 2006 | $74.42 | $111.90 |
| June 2006 | $74.25 | $111.79 |
| May 2006 | $74.10 | $111.73 |
| April 2006 | $75.34 | $113.88 |
| March 2006 | $73.56 | $111.31 |
| February 2006 | $72.47 | $109.90 |
| January 2006 | $71.26 | $108.27 |
| December 2005 | $70.32 | $106.95 |
| November 2005 | $70.99 | $108.22 |
| October 2005 | $67.99 | $103.91 |
| September 2005 | $69.10 | $105.75 |
| August 2005 | $68.44 | $104.89 |
| July 2005 | $69.37 | $106.63 |
| June 2005 | $66.79 | $102.75 |
| May 2005 | $67.94 | $104.63 |
| April 2005 | $65.94 | $101.88 |
| March 2005 | $67.90 | $104.99 |
| February 2005 | $69.55 | $107.70 |
| January 2005 | $67.52 | $104.80 |
| December 2004 | $69.21 | $107.51 |
| November 2004 | $67.06 | $104.33 |
| October 2004 | $64.18 | $100.38 |
| September 2004 | $64.44 | $100.87 |
| August 2004 | $65.02 | $101.89 |
| July 2004 | $64.74 | $101.75 |
| June 2004 | $66.52 | $104.63 |
| May 2004 | $64.90 | $102.18 |
| April 2004 | $64.82 | $102.35 |
| March 2004 | $65.77 | $103.92 |
| February 2004 | $67.06 | $106.07 |
| January 2004 | $66.27 | $105.08 |
| December 2003 | $65.90 | $104.57 |
| November 2003 | $61.72 | $98.08 |
| October 2003 | $61.50 | $98.03 |
| September 2003 | $58.35 | $93.13 |
| August 2003 | $59.03 | $94.41 |
| July 2003 | $57.74 | $92.47 |
| June 2003 | $56.06 | $89.91 |
| May 2003 | $55.25 | $88.84 |
| April 2003 | $52.69 | $84.86 |
| March 2003 | $49.50 | $79.82 |
| February 2003 | $49.12 | $79.31 |
| January 2003 | $49.91 | $80.84 |
| December 2002 | $51.53 | $83.51 |
| November 2002 | $54.72 | $88.90 |
| October 2002 | $51.42 | $83.75 |
| September 2002 | $46.60 | $76 |
| August 2002 | $52.93 | $86.52 |
| July 2002 | $53.25 | $87.15 |
| June 2002 | $56.44 | $92.53 |
| May 2002 | $60.43 | $99.25 |
| April 2002 | $60.50 | $99.49 |
| March 2002 | $63.01 | $103.71 |
| February 2002 | $61.33 | $101.10 |
| January 2002 | $60.12 | $99.24 |
| December 2001 | $60.41 | $99.80 |
| November 2001 | $59.55 | $98.59 |
| October 2001 | $54.69 | $90.68 |
| September 2001 | $53.23 | $88.35 |
| August 2001 | $60.04 | $99.88 |
| July 2001 | $63.07 | $105.03 |
| June 2001 | $63.12 | $105.24 |
| May 2001 | $65.36 | $109.08 |
| April 2001 | $64.14 | $107.22 |
| March 2001 | $59.26 | $99.14 |
| February 2001 | $62.67 | $105 |
| January 2001 | $64.77 | $108.67 |
| December 2000 | $63.64 | $106.78 |
| November 2000 | $62.08 | $104.41 |
| October 2000 | $64.97 | $109.41 |
| September 2000 | $63.24 | $106.62 |
| August 2000 | $66.62 | $112.47 |
| July 2000 | $62.12 | $105 |
| June 2000 | $61.67 | $104.38 |
| May 2000 | $62.19 | $105.31 |
| April 2000 | $63.42 | $107.56 |
| March 2000 | $64.50 | $109.44 |
| February 2000 | $59.77 | $101.56 |
| January 2000 | $64.36 | $109.50 |
| December 1999 | $67.66 | $115.19 |
| November 1999 | $63.78 | $108.69 |
| October 1999 | $63.01 | $107.56 |
| September 1999 | $60.68 | $103.62 |
| August 1999 | $63.31 | $108.25 |
| July 1999 | $62.07 | $106.34 |
| June 1999 | $63.82 | $109.38 |
| May 1999 | $61.28 | $105.14 |
| April 1999 | $62.60 | $107.62 |
| March 1999 | $56.84 | $97.75 |
| February 1999 | $53.95 | $92.89 |
| January 1999 | $54.06 | $93.28 |
| December 1998 | $53.04 | $91.53 |
| November 1998 | $52.54 | $90.81 |
| October 1998 | $49.66 | $86.03 |
| September 1998 | $45.12 | $78.19 |
| August 1998 | $43.14 | $74.88 |
| July 1998 | $50.90 | $88.53 |
| June 1998 | $51.54 | $89.69 |
| May 1998 | $50.94 | $88.84 |
| April 1998 | $52.05 | $90.88 |
| March 1998 | $50.33 | $88.19 |
| February 1998 | $48.85 | $85.59 |
| January 1998 | $45.22 | $79.23 |
DIA
Price: $386.77
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.61%
Payout Ratio: 14.04%
Payout Ratio Range:
Dividend Per Share: 2.37 USD
Earnings Per Share: 16.90 USD
P/E Ratio: 22.86
Exchange: PCX
Volume: 6.5 million
Market Capitalization: 31.2 billion
Average Dividend Frequency: 12
Years Paying Dividends: 27
DGR3: 2.43%
DGR5: 5.77%
DGR10: 6.94%
DGR20: 6.94%