SPDR Dow Jones Industrial Average ETF - 21 Year Stock Price History | DIA

Historical daily share price chart and data for SPDR Dow Jones Industrial Average ETF since 1998 adjusted for splits. The latest closing stock price for SPDR Dow Jones Industrial Average ETF as of April 18, 2019 is 265.56.
  • The all-time high SPDR Dow Jones Industrial Average ETF stock price is 266.42, which is 0.3% above the current share price.
  • The SPDR Dow Jones Industrial Average ETF 52-week high stock price is 266.42, which is 0.3% above the current share price.
  • The SPDR Dow Jones Industrial Average ETF 52-week low stock price is 218.10, which is 17.9% below the current share price.
  • The average SPDR Dow Jones Industrial Average ETF stock price for the last 52 weeks is 250.29.
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
2019 253.6783 233.3600 265.5600 226.7200 265.5600 13.88%
2018 247.6961 242.8881 266.4224 218.1000 233.2000 -3.74%
2017 210.5427 190.0200 242.9959 188.9283 242.2614 28.08%
2016 169.4702 160.0118 190.9777 146.5546 189.1485 16.37%
2015 162.1262 162.4177 168.3369 145.0123 162.5340 0.11%
2014 151.2476 146.6347 164.4715 137.2928 162.3630 9.82%
2013 132.3955 116.8339 147.8499 116.2158 147.8499 29.64%
2012 111.5409 105.2525 117.9066 103.9002 114.0478 10.23%
2011 100.0044 96.3906 106.7075 89.6782 103.4593 8.06%
2010 87.0828 85.2611 95.7613 79.0209 95.7448 14.01%
2009 70.6686 70.5108 84.9626 51.4964 83.9781 22.75%
2008 86.4820 99.3863 100.1296 59.0218 68.4158 -32.16%
2007 99.1101 92.7460 107.0241 89.8573 100.8471 8.79%
2006 83.9040 78.7924 93.0887 77.5269 92.7013 19.17%
2005 75.6938 76.2013 79.3416 71.4925 77.7887 1.90%
2004 72.4236 72.4710 76.9682 68.8859 76.3363 5.13%
2003 62.0245 58.6649 72.6862 51.4871 72.6098 27.73%
2002 62.1509 67.4332 71.5779 49.4712 56.8474 -14.77%
2001 67.7435 70.0854 75.0377 55.1430 66.6980 -5.19%
2000 70.1261 73.6663 76.2624 63.7286 70.3489 -5.91%
1999 67.6030 58.8783 74.7696 58.1932 74.7696 27.57%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $21.773B $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) $278.848B 0.00
Invesco QQQ (QQQ) $74.328B 0.00
IShares MSCI EAFE ETF (EFA) $63.403B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $59.407B 0.00
IShares Russell 2000 ETF (IWM) $43.299B 0.00
IShares MSCI Emerging Markets ETF (EEM) $35.993B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $33.404B 0.00
SPDR Gold Shares (GLD) United States $30.827B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $13.322B 0.00
IShares Gold Trust (IAU) United States $12.335B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $9.831B 0.00
Sea Sponsored ADR (SE) Singapore $7.512B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $7.443B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.552B 0.00
Duff & Phelps Utilities Income (DNP) $3.399B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.857B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.828B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.560B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.242B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $2.038B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.770B 0.00
Adams Diversified Equity Fund (ADX) United States $1.585B 0.00
Gabelli Equity Trust (GAB) $1.571B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.530B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.508B 0.00
Tri Continental (TY) $1.454B 0.00
Royce Value Trust (RVT) $1.329B 0.00
IShares MSCI Australia ETF (EWA) $1.276B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.261B 0.00
Liberty All-Star Equity Fund (USA) $1.255B 0.00
Tortoise Energy Infrastructure (TYG) $1.244B 0.00
BOULDER GR&INC (BIF) $1.181B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.112B 0.00
ALLIANCE WORLD (AWF) $1.009B 0.00
PIMCO HIF (PHK) $1.000B 0.00
Compass Diversified Holdings (CODI) United States $0.964B 31.55
General American Investors (GAM) $0.891B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.886B 0.00
BR-MUNIYLD INSD (MYI) $0.870B 0.00
Templeton Global Income Fund (GIM) $0.846B 0.00
Tekla Healthcare Investors (HQH) United States $0.822B 0.00
HANCOCK PAT -II (PDT) $0.806B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.793B 0.00
TEMPLETON DR FD (TDF) $0.702B 0.00
Invesco Value Municipal Income Trust (IIM) $0.674B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.664B 0.00
Invesco Municipal Trust (VKQ) $0.657B 0.00
BR-MUNIYLD FD I (MYD) $0.655B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.636B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.617B 0.00
INDIA FUND INC (IFN) $0.602B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.579B 0.00
BR-MUNIVST FUND (MVF) $0.576B 0.00
Western Asset Managed Municipals Fund (MMU) $0.569B 0.00
BR-MUNIHLD CA (MUC) $0.543B 0.00
BR-MUNIASSET FD (MUA) $0.540B 0.00
BR-DEBT STRAT F (DSU) $0.537B 0.00
IShares MSCI Malaysia ETF (EWM) $0.527B 0.00
Putnam Premier Income Trust (PPT) $0.526B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.508B 0.00
Adams Natural Resources Fund (PEO) United States $0.505B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.496B 0.00
Dreyfus Strategic Municipals (LEO) $0.489B 0.00
BR-MUNIYLD NY I (MYN) $0.487B 0.00
BR-MUNIHLD INSR (MFL) $0.483B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.463B 0.00
MFS Intermediate Income Trust (MIN) $0.434B 0.00
DWS Municipal Income Trust (KTF) $0.429B 0.00
BR-MUNIYLD QLTY (MQY) $0.428B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.422B 0.00
PIMCO ST GLB GV (RCS) $0.416B 0.00
BR-MUNIHLD NJ (MUJ) $0.404B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.399B 0.00
BR-MUNIYLD MI I (MIY) $0.395B 0.00
BR-MUNIHLD NY I (MHN) $0.395B 0.00
MFS Multimarket Income Trust (MMT) $0.383B 0.00
VanEck Vectors Biotech ETF (BBH) $0.378B 0.00
BlackRock Income Trust (BKT) $0.377B 0.00
DREYFUS STRATEG (DSM) $0.376B 0.00
H&Q Life Sciences Investors (HQL) United States $0.370B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.355B 0.00
COHEN & STEERS (RFI) $0.336B 0.00
Royce Micro-Cap Trust (RMT) $0.334B 0.00
Source Capital (SOR) $0.314B 0.00
BR-MUNIVST FD 2 (MVT) $0.304B 0.00
MORG STAN INDIA (IIF) $0.298B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.297B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.289B 0.00
EATON VANCE MUN (EVN) $0.285B 0.00
BR-MUNIYLD CA F (MYC) $0.284B 0.00
MFS Municipal Income Trust (MFM) $0.279B 0.00
BR-MUNIYLD QFII (MQT) $0.275B 0.00
NUVEEN CA MUN V (NCA) $0.271B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.269B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.268B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.266B 0.00
TCW Strategic Income Fund (TSI) $0.264B 0.00
Templeton Emerging Markets Fund (EMF) $0.261B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.252B 0.00
JAPAN SMALL CAP (JOF) $0.250B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.245B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.244B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.242B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.236B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.233B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.226B 0.00
IShares MSCI Sweden ETF (EWD) $0.226B 0.00
Mexico Fund (MXF) $0.224B 0.00
Gabelli Multi-Media Trust (GGT) $0.206B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.205B 0.00
Invesco Bond Fund (VBF) $0.205B 0.00
BR-MUNIYLD NJ F (MYJ) $0.204B 0.00
NEW AMER HI INC (HYB) $0.199B 0.00
BR-MUNIYLD INV (MYF) $0.197B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.194B 0.00
Swiss Helvetia Fund (SWZ) $0.193B 0.00
MORG STAN E-MKT (MSD) $0.188B 0.00
ASA Gold And Precious Metals (ASA) $0.188B 0.00
SPROTT FOCUS TR (FUND) $0.185B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.182B 0.00
BR-MUNIYLD PA F (MPA) $0.181B 0.00
Franklin Universal Trust (FT) $0.175B 0.00
CENTRAL EURO FD (CEE) $0.175B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.175B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.169B 0.00
BR-MUNIHLD FD 2 (MUH) $0.168B 0.00
Korea Fund (KF) United States $0.167B 0.00
John Hancock Income Securities Trust (JHS) $0.161B 0.00
Colonial High Income Municipal Trust (CXE) $0.161B 0.00
WESTN AST MUNI (MHF) $0.159B 0.00
LBTY ALL-STAR F (ASG) $0.158B 0.00
NUVEEN NY MUN V (NNY) $0.149B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.148B 0.00
Taiwan Fund (TWN) United States $0.145B 0.00
MFS Government Markets Income Trust (MGF) $0.143B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.141B 0.00
John Hancock Investors Trust (JHI) $0.140B 0.00
WESTN AST MN FD (MNP) $0.139B 0.00
Pacific American Income Shares (PAI) $0.136B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.134B 0.00
MFS High Yield Municipal Trust (CMU) $0.130B 0.00
PCM FUND INC (PCM) $0.129B 0.00
NUVEEN SELECT M (NIM) $0.126B 0.00
DIV AND INCM FD (DNI) $0.125B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.117B 0.00
Invesco High Income Trust II (VLT) $0.117B 0.00
SPECIAL OPP FD (SPE) $0.115B 0.00
High Income Securities Fund (PCF) $0.114B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.113B 0.00
BR-MUNIYLD INSR (MFT) $0.112B 0.00
DELAWARE GRP DI (DDF) $0.104B 0.00
GABELLI CONV FD (GCV) $0.098B 0.00
WESTERN AST CRP (TLI) $0.095B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.094B 0.00
NUVEEN MUN INC (NMI) $0.092B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.089B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.085B 0.00
MEXICO EQUITY & (MXE) $0.078B 0.00
European Equity Fund (EEA) $0.071B 0.00
NUVEEN MULT-MKT (JMM) $0.067B 0.00
BR-MUNIYLD AZ F (MZA) $0.064B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.053B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.053B 0.00
MFS INTER HI IN (CIF) $0.052B 0.00
NEW IRELAND FD (IRL) $0.048B 0.00
MFS Special Value Trust (MFV) $0.040B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.037B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.031B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.030B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.025B 0.00
Equus Total Return (EQS) United States $0.024B 0.00