DIA Weekly Statistics
DIA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.3 |
| 2017 | -0.2 |
| 2017 | -0.16 |
| 2017 | 1.4 |
| 2017 | 0.28 |
| 2017 | 1.35 |
| 2017 | 1.26 |
| 2017 | 0.66 |
| 2017 | 1.05 |
| 2017 | -0.05 |
| 2017 | -0.13 |
| 2017 | -1.48 |
| 2017 | 1.06 |
| 2017 | -0.07 |
| 2017 | -1.03 |
| 2017 | 0.16 |
| 2017 | 0.84 |
| 2017 | 0.13 |
| 2017 | -0.33 |
| 2017 | -0.78 |
| 2017 | 1.07 |
| 2017 | 0.81 |
| 2017 | 0.38 |
| 2017 | 0.52 |
| 2017 | -0.29 |
| 2017 | -0.49 |
| 2017 | 0.05 |
| 2017 | 1.21 |
| 2017 | -0.37 |
| 2017 | 1.16 |
| 2017 | 0.88 |
| 2017 | -0.93 |
| 2017 | -1.52 |
| 2017 | 0.73 |
| 2017 | 0.65 |
| 2017 | -0.59 |
| 2017 | 1.31 |
| 2017 | 0.13 |
| 2017 | 0.32 |
| 2017 | 1.5 |
| 2017 | 0.37 |
| 2017 | 1.77 |
| 2017 | 0.25 |
| 2017 | 0.71 |
| 2017 | -0.34 |
| 2017 | -0.12 |
| 2017 | 0.77 |
| 2017 | 2.95 |
| 2017 | -0.57 |
| 2017 | 1.02 |
| 2017 | -0.25 |
| 2017 | 0.18 |
| 2018 | 1.76 |
| 2018 | 2.04 |
| 2018 | 0.1 |
| 2018 | 2.39 |
| 2018 | -4 |
| 2018 | -4.04 |
| 2018 | 3.25 |
| 2018 | 0.99 |
| 2018 | -3.53 |
| 2018 | 3.99 |
| 2018 | -1.95 |
| 2018 | -5.3 |
| 2018 | 0.99 |
| 2018 | -0.5 |
| 2018 | 1 |
| 2018 | -0.26 |
| 2018 | -0.86 |
| 2018 | -0.65 |
| 2018 | 2.07 |
| 2018 | -0.97 |
| 2018 | -0.74 |
| 2018 | 0.4 |
| 2018 | 2.24 |
| 2018 | -1.14 |
| 2018 | -1.25 |
| 2018 | -0.59 |
| 2018 | 1.53 |
| 2018 | 1.8 |
| 2018 | 0.02 |
| 2018 | 1.62 |
| 2018 | -0.06 |
| 2018 | -0.36 |
| 2018 | 1.16 |
| 2018 | 0.29 |
| 2018 | 0.23 |
| 2018 | 0.12 |
| 2018 | 0.53 |
| 2018 | 2.06 |
| 2018 | -0.85 |
| 2018 | -0.67 |
| 2018 | -3.78 |
| 2018 | 0.57 |
| 2018 | -3.35 |
| 2018 | 1.5 |
| 2018 | 2.87 |
| 2018 | -2.18 |
| 2018 | -4.26 |
| 2018 | 4.35 |
| 2018 | -6.1 |
| 2018 | -1.03 |
| 2018 | -6.64 |
| 2018 | 3.59 |
| 2019 | 0.84 |
| 2019 | 2.15 |
| 2019 | 3.83 |
| 2019 | 0.83 |
| 2019 | 2.35 |
| 2019 | 0.36 |
| 2019 | 2.59 |
| 2019 | 0.86 |
| 2019 | -0.55 |
| 2019 | -2.6 |
| 2019 | 2.17 |
| 2019 | -1.16 |
| 2019 | 1.74 |
| 2019 | 1.12 |
| 2019 | 0.47 |
| 2019 | 0.58 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 511.79 | 517.02 | 511.67 | 516.11 | — |
| 2026-10-08 | 509.01 | 511.77 | 508.66 | 511.65 | — |
| 2026-10-07 | 510.47 | 511.86 | 508.46 | 511.02 | — |
| 2026-10-06 | 514.32 | 515.98 | 513.49 | 514.56 | — |
| 2026-10-05 | 510.37 | 513.27 | 507.85 | 512.11 | — |
| 2026-10-02 | 512.54 | 513.06 | 508.69 | 511.1 | — |
| 2026-10-01 | 509.37 | 510.95 | 504.7 | 508.62 | — |
| 2026-09-30 | 513.99 | 514.16 | 508.36 | 508.55 | — |
| 2026-09-29 | 513.79 | 514.22 | 510.46 | 512.88 | — |
| 2026-09-28 | 514.29 | 516.99 | 513.3 | 514.02 | — |
| 2026-09-25 | 514 | 517.91 | 512.59 | 517.49 | — |
| 2026-09-24 | 512.85 | 514.14 | 510.42 | 512.68 | — |
| 2026-09-23 | 516.02 | 517.66 | 513.96 | 514.3 | — |
| 2026-09-21 | 520.03 | 520.52 | 516.76 | 519.78 | — |
| 2026-09-18 | 516.52 | 517.07 | 514.15 | 515.88 | — |
| 2026-09-17 | 520.49 | 520.67 | 516.56 | 518.35 | — |
| 2026-09-16 | 521.9 | 522.3 | 512.29 | 515.22 | — |
| 2026-09-15 | 523.18 | 523.64 | 519.21 | 521.23 | — |
| 2026-09-14 | 524.54 | 526.72 | 523.09 | 524.49 | — |
| 2026-09-11 | 525.37 | 527.32 | 524.29 | 525.79 | — |
| 2026-09-10 | 522.29 | 523.02 | 519.8 | 520.75 | — |
| 2026-09-09 | 525.64 | 525.74 | 523.25 | 524.07 | — |
| 2026-09-08 | 530.22 | 530.37 | 527.35 | 528.03 | — |
| 2026-09-04 | 535.13 | 536.37 | 532.93 | 534.08 | — |
| 2026-09-02 | 529.51 | 532.15 | 529.26 | 530.62 | — |
| 2026-09-01 | 528.67 | 531.65 | 526.85 | 527.75 | — |
| 2026-08-31 | 533.56 | 533.56 | 530.78 | 531.57 | — |
| 2026-08-27 | 533.56 | 536.63 | 532.92 | 535.22 | — |
| 2026-08-26 | 535.34 | 535.95 | 533.31 | 534.23 | — |
| 2026-08-25 | 536.37 | 536.52 | 533.19 | 535.24 | — |
| 2026-08-24 | 531.83 | 534.48 | 531.83 | 533.65 | — |
| 2026-08-21 | 530.03 | 532.9 | 529.43 | 532.22 | — |
| 2026-08-20 | 530.35 | 531.78 | 527.21 | 527.51 | — |
| 2026-08-19 | 535.33 | 536.68 | 533.58 | 534.27 | — |
| 2026-08-18 | 533.38 | 534.19 | 532.02 | 532.91 | — |
| 2026-08-17 | 534.49 | 535.97 | 533.5 | 534.19 | — |
| 2026-08-14 | 537.41 | 538.28 | 536.21 | 536.8 | — |
| 2026-08-13 | 538.7 | 539.97 | 535.69 | 537.91 | — |
| 2026-08-12 | 539.01 | 539.18 | 536.86 | 537.15 | — |
| 2026-08-11 | 539.91 | 541.72 | 536.95 | 537.28 | — |
| 2026-08-07 | 538.71 | 540.19 | 537.43 | 539.62 | — |
| 2026-08-06 | 543.8 | 544.57 | 537.69 | 538.19 | — |
| 2026-08-05 | 543.3 | 546.75 | 542.65 | 542.81 | — |
| 2026-08-04 | 537.9 | 542.08 | 535.99 | 540.43 | — |
| 2026-08-03 | 529.55 | 531.65 | 528.69 | 531.22 | — |
| 2026-07-31 | 524.08 | 525.61 | 519.25 | 524.32 | — |
| 2026-07-30 | 518.84 | 521.98 | 515.87 | 521.51 | — |
| 2026-07-29 | 522.46 | 523.17 | 514.82 | 515.41 | — |
| 2026-07-28 | 526.19 | 528.47 | 523.67 | 526.89 | — |
| 2026-07-27 | 524.7 | 525.33 | 519.3 | 521.26 | — |
| 2026-07-24 | 517.28 | 520.56 | 516.27 | 518.76 | — |
| 2026-07-23 | 515.07 | 518.16 | 514.72 | 516.26 | — |
| 2026-07-22 | 521.63 | 524.37 | 521.01 | 521.47 | — |
| 2026-07-21 | 519.63 | 523 | 518.13 | 521.51 | — |
| 2026-07-20 | 522.04 | 523.4 | 517.16 | 517.94 | — |
| 2026-07-17 | 519.64 | 525.36 | 518.92 | 520.81 | — |
| 2026-07-16 | 526.81 | 527.91 | 523.08 | 524.83 | — |
| 2026-07-15 | 525.9 | 527.73 | 523.72 | 525.95 | — |
| 2026-07-14 | 523.32 | 526.72 | 522.59 | 524.69 | — |
| 2026-07-13 | 525.84 | 527.86 | 522.9 | 524.47 | — |
| 2026-07-10 | 525.64 | 526.47 | 521.77 | 525.78 | — |
| 2026-07-09 | 523.65 | 525.15 | 522.14 | 524.19 | — |
| 2026-07-08 | 523.34 | 524.45 | 520.03 | 522.77 | — |
| 2026-07-07 | 532.51 | 532.54 | 527.13 | 528.45 | — |
| 2026-07-06 | 528.72 | 530.09 | 525.85 | 530.09 | — |
| 2026-07-02 | 525.49 | 528.25 | 523.73 | 527.88 | — |
| 2026-07-01 | 521.43 | 526.72 | 519.62 | 522.4 | — |
| 2026-06-30 | 522.35 | 523.13 | 519.59 | 522.39 | — |
| 2026-06-29 | 520.63 | 522.97 | 519.42 | 521.68 | — |
| 2026-06-26 | 517 | 521.28 | 516.12 | 517.75 | — |
| 2026-06-25 | 521.19 | 526.57 | 518.56 | 519.26 | — |
| 2026-06-24 | 516.19 | 522.4 | 516.03 | 518.52 | — |
| 2026-06-23 | 514.68 | 518.72 | 512.97 | 516.62 | — |
| 2026-06-22 | 516.84 | 518.91 | 515.99 | 517.08 | — |
| 2026-06-18 | 518.43 | 519.45 | 515.43 | 515.52 | — |
| 2026-06-17 | 521.26 | 524.17 | 515.3 | 516.3 | — |
| 2026-06-16 | 520.32 | 523.3 | 520.06 | 521.44 | — |
| 2026-06-15 | 519.23 | 520.84 | 517.86 | 518.44 | — |
| 2026-06-12 | 512.89 | 515.3 | 509.52 | 513.06 | — |
| 2026-06-11 | 503.19 | 510.73 | 501.62 | 509.36 | — |
| 2026-06-10 | 507.48 | 508.73 | 500.14 | 500.25 | — |
| 2026-06-09 | 511.48 | 513.54 | 503.08 | 509.41 | — |
| 2026-06-05 | 517.71 | 517.75 | 508.75 | 509.7 | — |
| 2026-06-04 | 513.69 | 517.58 | 512.68 | 516.7 | — |
| 2026-06-03 | 511.17 | 512.85 | 508.04 | 508.26 | — |
| 2026-06-02 | 509.08 | 514.49 | 508.99 | 514.05 | — |
| 2026-06-01 | 509.85 | 511.86 | 508.33 | 511.44 | — |
| 2026-05-29 | 507.9 | 511.3 | 507.23 | 510.78 | — |
| 2026-05-28 | 505.33 | 508.21 | 503.64 | 507.05 | — |
| 2026-05-27 | 505.93 | 508.7 | 505.81 | 506.88 | — |
| 2026-05-22 | 507.01 | 508.74 | 505.69 | 506.12 | — |
| 2026-05-21 | 498.78 | 504.05 | 497.21 | 503.11 | — |
| 2026-05-20 | 495.87 | 500.93 | 492.49 | 500.24 | — |
| 2026-05-19 | 494.83 | 496.33 | 492.58 | 493.98 | — |
| 2026-05-18 | 495.65 | 497.64 | 493.61 | 497.01 | — |
| 2026-05-15 | 497.32 | 497.72 | 495.08 | 495.37 | — |
| 2026-05-14 | 501.39 | 502.16 | 498.85 | 500.8 | — |
| 2026-05-13 | 496.16 | 497.61 | 494.64 | 497.14 | — |
| 2026-05-12 | 496.51 | 498.41 | 493.19 | 497.89 | — |
| 2026-05-11 | 495.8 | 497.84 | 494.76 | 497.11 | — |
| 2026-05-08 | 498.48 | 498.54 | 494.93 | 496.13 | — |
| 2026-05-07 | 500.51 | 501.17 | 494.77 | 495.91 | — |
| 2026-05-06 | 496.98 | 500.08 | 496.9 | 499.05 | — |
| 2026-05-05 | 491.89 | 493.58 | 490.03 | 492.96 | — |
| 2026-05-04 | 493.5 | 494.32 | 489 | 489.56 | — |
| 2026-05-01 | 498.84 | 499.91 | 494.91 | 495.02 | — |
| 2026-04-30 | 490.98 | 497.58 | 490.46 | 496.65 | — |
| 2026-04-29 | 490.95 | 491.49 | 487 | 488.67 | — |
| 2026-04-28 | 493.46 | 493.82 | 490.78 | 491.42 | — |
| 2026-04-27 | 491.6 | 493.55 | 490.29 | 491.83 | — |
| 2026-04-24 | 493.05 | 493.49 | 490.77 | 492.21 | — |
| 2026-04-23 | 492.55 | 495.13 | 488.51 | 493 | — |
| 2026-04-22 | 495.32 | 496.13 | 493.23 | 494.76 | — |
| 2026-04-21 | 497.24 | 498.36 | 490.32 | 491.36 | — |
| 2026-04-20 | 493.45 | 494.77 | 492.31 | 494.33 | — |
| 2026-04-17 | 490.67 | 497.04 | 490.36 | 494.22 | — |
| 2026-04-16 | 485.82 | 486.76 | 483.35 | 485.63 | — |
| 2026-04-15 | 486.51 | 487.08 | 482.9 | 484.72 | — |
| 2026-04-14 | 482.41 | 485.96 | 481.89 | 485.49 | — |
| 2026-04-13 | 476.1 | 482.28 | 475.18 | 482.13 | — |