Stockscreener 앱 받기
489.56
1.10%
-5.46
시장 영업 전:
490.38
0.82
+0.17%
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $494.3 | $489.0 | $5.33 | 3,296,127.0 | -1.10% |
| 2026-05-01 | $499.9 | $494.9 | $5.02 | 4,243,587.0 | -0.33% |
| 2026-04-30 | $497.6 | $490.4 | $7.19 | 5,188,147.0 | +1.63% |
| 2026-04-29 | $491.5 | $487.0 | $4.49 | 3,092,051.0 | -0.56% |
| 2026-04-28 | $493.8 | $490.8 | $3.05 | 3,052,460.0 | -0.08% |
| 2026-04-27 | $493.6 | $490.3 | $3.26 | 2,118,538.0 | -0.08% |
| 2026-04-24 | $493.5 | $490.8 | $2.72 | 3,306,621.0 | -0.16% |
| 2026-04-23 | $495.1 | $488.5 | $6.62 | 4,061,364.0 | -0.36% |
| 2026-04-22 | $496.1 | $493.2 | $2.91 | 3,976,208.0 | +0.69% |
| 2026-04-21 | $498.4 | $490.3 | $8.06 | 4,134,317.0 | -0.60% |
| 2026-04-20 | $494.8 | $492.3 | $2.46 | 3,581,768.0 | +0.02% |
| 2026-04-17 | $497.0 | $490.4 | $6.68 | 10,225,681.0 | +1.77% |
| 2026-04-16 | $486.8 | $483.4 | $3.43 | 4,097,746.0 | +0.19% |
| 2026-04-15 | $487.1 | $482.9 | $4.22 | 3,349,510.0 | -0.16% |
| 2026-04-14 | $486.0 | $481.9 | $4.11 | 4,039,008.0 | +0.70% |
| 2026-04-13 | $482.3 | $475.1 | $7.13 | 3,754,179.0 | +0.60% |
| 2026-04-10 | $482.4 | $478.6 | $3.77 | 2,616,709.0 | -0.55% |
| 2026-04-09 | $483.3 | $477.0 | $6.26 | 4,094,016.0 | +0.57% |
| 2026-04-08 | $480.2 | $475.6 | $4.64 | 4,664,572.0 | +2.85% |
| 2026-04-07 | $466.3 | $462.1 | $4.20 | 3,670,341.0 | -0.19% |
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 연도별 가격 이력
이 심층 분석에서는 Spdr Dow Jones Industrial Average Etf Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Dow Jones Industrial Average Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $499.9 | $489.0 | $10.93 | 10,835,841.0 | -1.43% |
| 2026-04 | $498.4 | $458.9 | $39.50 | 87,359,808.0 | +7.22% |
| 2026-03 | $491.0 | $450.4 | $40.54 | 180,213,561.0 | -5.41% |
| 2026-02 | $505.3 | $486.8 | $18.54 | 131,218,581.0 | +0.13% |
| 2026-01 | $496.3 | $478.4 | $17.96 | 126,829,904.0 | +1.76% |
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $489.7 | $472.9 | $16.71 | 98,628,031.0 | +1.34% |
| 2025-11 | $484.4 | $457.7 | $26.69 | 142,087,492.0 | +0.32% |
| 2025-10 | $480.4 | $454.6 | $25.83 | 160,995,171.0 | +2.57% |
| 2025-09 | $467.0 | $450.2 | $16.85 | 104,406,147.0 | +1.68% |
| 2025-08 | $457.9 | $433.4 | $24.47 | 93,886,307.0 | +3.34% |
| 2025-07 | $450.2 | $437.6 | $12.61 | 74,289,634.0 | +0.15% |
| 2025-06 | $441.3 | $419.1 | $22.18 | 61,154,884.0 | +4.21% |
| 2025-05 | $428.7 | $407.0 | $21.63 | 55,291,511.0 | +4.06% |
| 2025-04 | $423.6 | $366.3 | $57.33 | 92,609,538.0 | -3.22% |
| 2025-03 | $440.7 | $407.2 | $33.44 | 53,182,255.0 | -4.22% |
| 2025-02 | $449.7 | $431.0 | $18.71 | 48,104,539.0 | -1.58% |
| 2025-01 | $450.4 | $418.5 | $31.85 | 52,973,311.0 | +4.67% |
Spdr Dow Jones Industrial Average Etf Trust 주식 (DIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $451.6 | $421.7 | $29.83 | 56,717,248.0 | -5.40% |
| 2024-11 | $451.3 | $416.4 | $34.84 | 75,690,025.0 | +7.76% |
| 2024-10 | $433.2 | $417.0 | $16.18 | 66,190,857.0 | -1.29% |
| 2024-09 | $426.2 | $400.8 | $25.39 | 61,695,776.0 | +1.66% |
| 2024-08 | $416.6 | $384.9 | $31.62 | 76,958,724.0 | +1.89% |
| 2024-07 | $413.9 | $390.3 | $23.60 | 78,031,658.0 | +4.44% |
| 2024-06 | $395.6 | $382.9 | $12.66 | 49,203,854.0 | +0.93% |
| 2024-05 | $401.0 | $378.0 | $23.01 | 68,796,729.0 | +2.49% |
| 2024-04 | $398.1 | $376.1 | $21.91 | 91,399,880.0 | -4.94% |
| 2024-03 | $398.8 | $384.9 | $13.90 | 70,845,519.0 | +2.00% |
| 2024-02 | $392.8 | $380.5 | $12.38 | 65,848,710.0 | +2.25% |
| 2024-01 | $385.8 | $371.3 | $14.49 | 87,104,818.0 | +1.19% |
0.63%
자본화:
|
볼륨(24시간):