$525.78
+1.59 (+0.303%)
At Close: Jul 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $500.10 | $532.54 | Friday, 10th Jul 2026 DIA stock ended at $525.78. This is 0.303% more than the trading day before Thursday, 9th Jul 2026. During the day the stock fluctuated 0.91% from a day low at $521.74 to a day high of $526.47. |
| 90 days | $474.41 | $532.54 | |
| 52 weeks | $433.40 | $532.54 |
Historical SPDR Dow Jones Industrial Average ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 10, 2026 | $525.64 | $526.47 | $521.74 | $525.78 | 3 259 450 |
| Jul 09, 2026 | $523.65 | $525.15 | $522.14 | $524.19 | 2 868 730 |
| Jul 08, 2026 | $523.41 | $524.67 | $520.03 | $522.77 | 3 528 463 |
| Jul 07, 2026 | $532.51 | $532.54 | $527.06 | $528.43 | 4 476 668 |
| Jul 06, 2026 | $527.37 | $530.02 | $525.85 | $530.02 | 2 967 884 |
| Jul 02, 2026 | $525.49 | $528.25 | $523.73 | $527.88 | 3 181 201 |
| Jul 01, 2026 | $521.43 | $526.72 | $519.62 | $522.40 | 3 349 600 |
| Jun 30, 2026 | $521.19 | $523.44 | $519.59 | $522.39 | 2 906 882 |
| Jun 29, 2026 | $520.63 | $522.97 | $519.42 | $521.68 | 5 541 326 |
| Jun 26, 2026 | $517.00 | $521.28 | $516.12 | $518.00 | 0 |
| Jun 25, 2026 | $521.19 | $526.57 | $518.53 | $519.26 | 4 992 292 |
| Jun 24, 2026 | $516.19 | $522.53 | $516.03 | $518.52 | 4 320 403 |
| Jun 23, 2026 | $514.68 | $518.73 | $512.88 | $516.62 | 4 655 788 |
| Jun 22, 2026 | $516.84 | $518.91 | $516.00 | $517.08 | 6 209 545 |
| Jun 18, 2026 | $518.43 | $519.45 | $515.43 | $515.55 | 6 665 055 |
| Jun 17, 2026 | $521.26 | $524.17 | $515.30 | $516.30 | 6 512 921 |
| Jun 16, 2026 | $520.32 | $523.30 | $520.06 | $521.44 | 4 475 693 |
| Jun 15, 2026 | $519.23 | $520.84 | $517.84 | $518.44 | 5 441 893 |
| Jun 12, 2026 | $512.89 | $515.30 | $509.52 | $513.06 | 8 038 579 |
| Jun 11, 2026 | $503.19 | $510.76 | $501.62 | $509.36 | 6 135 273 |
| Jun 10, 2026 | $505.35 | $508.73 | $500.10 | $500.21 | 4 950 370 |
| Jun 09, 2026 | $511.48 | $513.54 | $503.08 | $509.45 | 6 085 113 |
| Jun 08, 2026 | $510.77 | $513.75 | $508.32 | $508.91 | 4 575 220 |
| Jun 05, 2026 | $517.71 | $517.75 | $508.75 | $509.70 | 6 291 642 |
| Jun 04, 2026 | $513.69 | $517.58 | $512.68 | $516.70 | 6 390 701 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DIA stock historical prices to predict future price movements?
Trend Analysis: Examine the DIA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DIA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DIA