SPDR Dow Jones Industrial Average ETF - 20 Year Stock Price History | DIA

Historical daily share price chart and data for SPDR Dow Jones Industrial Average ETF since 1998 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for SPDR Dow Jones Industrial Average ETF as of December 17, 2018 is 236.43.
SPDR Dow Jones Industrial Average ETF Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 250.4511 245.2935 267.9500 233.6940 236.4300 -3.36%
2017 212.6277 191.9018 245.4023 190.7992 244.6605 28.08%
2016 171.1485 161.5964 192.8689 148.0060 191.0217 16.37%
2015 163.7318 164.0262 170.0040 146.4483 164.1436 0.11%
2014 152.7454 148.0869 166.1002 138.6524 163.9709 9.82%
2013 133.7066 117.9909 149.3141 117.3667 149.3141 29.64%
2012 112.6455 106.2948 119.0742 104.9291 115.1772 10.23%
2011 100.9947 97.3452 107.7642 90.5663 104.4838 8.06%
2010 87.9452 86.1055 96.7097 79.8035 96.6929 14.01%
2009 71.3685 71.2090 85.8040 52.0064 84.8097 22.75%
2008 87.3385 100.3706 101.1212 59.6063 69.0933 -32.16%
2007 100.0916 93.6645 108.0840 90.7471 101.8458 8.79%
2006 84.7349 79.5727 94.0106 78.2946 93.6193 19.17%
2005 76.4434 76.9560 80.1273 72.2005 78.5590 1.90%
2004 73.1408 73.1887 77.7304 69.5681 77.0922 5.13%
2003 62.6387 59.2459 73.4060 51.9969 73.3289 27.73%
2002 62.7664 68.1010 72.2867 49.9611 57.4103 -14.77%
2001 68.4144 70.7795 75.7808 55.6891 67.3585 -5.19%
2000 70.8206 74.3958 77.0177 64.3597 71.0456 -5.91%
1999 68.2725 59.4614 75.5101 58.7695 75.5101 27.57%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $20.760B $0.000B
Diamonds Trust is a unit investment trust. The Trust was created to provide investors with the opportunity to purchase units of beneficial interest in the Trust representing proportionate undivided interests in the portfolio of securities consisting of substantially all of the component common stocks, which comprise the Dow Jones Industrial Average.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $246.725B 0.00
Invesco QQQ (QQQ) $63.764B 0.00
IShares MSCI EAFE ETF (EFA) $62.794B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $55.166B 0.00
IShares Russell 2000 ETF (IWM) $41.691B 0.00
SPDR Gold Shares (GLD) United States $30.389B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $30.121B 0.00
IShares MSCI Emerging Markets ETF (EEM) $29.412B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.715B 0.00
IShares Gold Trust (IAU) United States $10.938B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.027B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $7.636B 0.00
Sea Sponsored ADR (SE) Singapore $3.882B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.680B 0.00
Duff & Phelps Utilities Income (DNP) $3.196B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.832B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.304B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.128B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $2.036B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $1.953B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $1.932B 0.00
Gabelli Equity Trust (GAB) $1.384B 0.00
Tri Continental (TY) $1.380B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.364B 0.00
Adams Diversified Equity Fund (ADX) United States $1.322B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.305B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.221B 0.00
IShares MSCI Australia ETF (EWA) $1.190B 0.00
Royce Value Trust (RVT) $1.156B 0.00
Tortoise Energy Infrastructure (TYG) $1.136B 0.00
Liberty All-Star Equity Fund (USA) $1.093B 0.00
BOULDER GR&INC (BIF) $1.089B 0.00
PIMCO HIF (PHK) $1.043B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.036B 0.00
ALLIANCE WORLD (AWF) $0.923B 0.00
Compass Diversified Holdings (CODI) United States $0.814B 19.99
Tekla Healthcare Investors (HQH) United States $0.810B 0.00
BR-MUNIYLD INSD (MYI) $0.809B 0.00
Templeton Global Income Fund (GIM) $0.809B 0.00
General American Investors (GAM) $0.783B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.779B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.748B 0.00
HANCOCK PAT -II (PDT) $0.725B 0.00
Invesco Value Municipal Income Trust (IIM) $0.628B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.619B 0.00
Invesco Municipal Trust (VKQ) $0.614B 0.00
BR-MUNIYLD FD I (MYD) $0.606B 0.00
INDIA FUND INC (IFN) $0.599B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.591B 0.00
TEMPLETON DR FD (TDF) $0.583B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.558B 0.00
IShares MSCI Malaysia ETF (EWM) $0.550B 0.00
BR-MUNIVST FUND (MVF) $0.546B 0.00
Western Asset Managed Municipals Fund (MMU) $0.545B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.538B 0.00
BR-DEBT STRAT F (DSU) $0.537B 0.00
Putnam Premier Income Trust (PPT) $0.522B 0.00
BR-MUNIHLD CA (MUC) $0.511B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.479B 0.00
BR-MUNIHLD INSR (MFL) $0.471B 0.00
BR-MUNIASSET FD (MUA) $0.462B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.460B 0.00
BR-MUNIYLD NY I (MYN) $0.455B 0.00
Adams Natural Resources Fund (PEO) United States $0.450B 0.00
Dreyfus Strategic Municipals (LEO) $0.448B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.440B 0.00
MFS Intermediate Income Trust (MIN) $0.436B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.434B 0.00
DWS Municipal Income Trust (KTF) $0.414B 0.00
VanEck Vectors Biotech ETF (BBH) $0.403B 0.00
PIMCO ST GLB GV (RCS) $0.402B 0.00
BR-MUNIYLD QLTY (MQY) $0.399B 0.00
BR-MUNIHLD NJ (MUJ) $0.384B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.376B 0.00
BR-MUNIHLD NY I (MHN) $0.372B 0.00
BR-MUNIYLD MI I (MIY) $0.372B 0.00
BlackRock Income Trust (BKT) $0.367B 0.00
MFS Multimarket Income Trust (MMT) $0.361B 0.00
H&Q Life Sciences Investors (HQL) United States $0.357B 0.00
DREYFUS STRATEG (DSM) $0.350B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.338B 0.00
MORG STAN INDIA (IIF) $0.321B 0.00
Royce Micro-Cap Trust (RMT) $0.311B 0.00
COHEN & STEERS (RFI) $0.307B 0.00
Source Capital (SOR) $0.285B 0.00
BR-MUNIVST FD 2 (MVT) $0.281B 0.00
BR-MUNIYLD CA F (MYC) $0.278B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.275B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.274B 0.00
EATON VANCE MUN (EVN) $0.271B 0.00
MFS Municipal Income Trust (MFM) $0.262B 0.00
BR-MUNIYLD QFII (MQT) $0.259B 0.00
TCW Strategic Income Fund (TSI) $0.257B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.255B 0.00
NUVEEN CA MUN V (NCA) $0.254B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.246B 0.00
JAPAN SMALL CAP (JOF) $0.241B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.240B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.236B 0.00
IShares MSCI Sweden ETF (EWD) $0.235B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.234B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.233B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.232B 0.00
Templeton Emerging Markets Fund (EMF) $0.232B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.227B 0.00
Morgan Stanley Emerging Markets Fund (MSF) $0.227B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.224B 0.00
MORG STAN ASIA (APF) United States $0.219B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.210B 0.00
Gabelli Multi-Media Trust (GGT) $0.196B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.195B 0.00
Invesco Bond Fund (VBF) $0.194B 0.00
Mexico Fund (MXF) $0.194B 0.00
BR-MUNIYLD NJ F (MYJ) $0.187B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.185B 0.00
NEW AMER HI INC (HYB) $0.184B 0.00
Swiss Helvetia Fund (SWZ) $0.182B 0.00
BR-MUNIYLD INV (MYF) $0.179B 0.00
MORG STAN E-MKT (MSD) $0.178B 0.00
ASA Gold And Precious Metals (ASA) $0.174B 0.00
Korea Fund (KF) United States $0.173B 0.00
BR-MUNIYLD PA F (MPA) $0.168B 0.00
Franklin Universal Trust (FT) $0.166B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.162B 0.00
CENTRAL EURO FD (CEE) $0.161B 0.00
SPROTT FOCUS TR (FUND) $0.157B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.155B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.154B 0.00
Colonial High Income Municipal Trust (CXE) $0.153B 0.00
WESTN AST MUNI (MHF) $0.153B 0.00
John Hancock Income Securities Trust (JHS) $0.149B 0.00
BR-MUNIHLD FD 2 (MUH) $0.148B 0.00
MFS Government Markets Income Trust (MGF) $0.144B 0.00
NUVEEN NY MUN V (NNY) $0.143B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.138B 0.00
Taiwan Fund (TWN) China $0.138B 0.00
WESTN AST MN FD (MNP) $0.137B 0.00
Pacific American Income Shares (PAI) $0.133B 0.00
FLAHERTY&CR ICM (PFO) $0.129B 0.00
LBTY ALL-STAR F (ASG) $0.128B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.128B 0.00
John Hancock Investors Trust (JHI) $0.127B 0.00
High Income Securities Fund (PCF) $0.122B 0.00
NUVEEN SELECT M (NIM) $0.121B 0.00
MFS High Yield Municipal Trust (CMU) $0.120B 0.00
ASIA PAC FUND (APB) $0.117B 0.00
PCM FUND INC (PCM) $0.116B 0.00
SPECIAL OPP FD (SPE) $0.113B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.109B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.109B 0.00
DIV AND INCM FD (DNI) $0.108B 0.00
Invesco High Income Trust II (VLT) $0.105B 0.00
BR-MUNIYLD INSR (MFT) $0.103B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.097B 0.00
DELAWARE GRP DI (DDF) $0.093B 0.00
WESTERN AST CRP (TLI) $0.091B 0.00
NUVEEN MUN INC (NMI) $0.088B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.085B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.080B 0.00
MEXICO EQUITY & (MXE) $0.069B 0.00
GABELLI CONV FD (GCV) $0.066B 0.00
NUVEEN MULT-MKT (JMM) $0.064B 0.00
European Equity Fund (EEA) $0.064B 0.00
BR-MUNIYLD AZ F (MZA) $0.057B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.055B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.051B 0.00
MFS INTER HI IN (CIF) $0.044B 0.00
NEW IRELAND FD (IRL) $0.040B 0.00
MFS Special Value Trust (MFV) $0.039B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.032B 0.00
Equus Total Return (EQS) United States $0.029B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.028B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.028B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.024B 0.00