Stockscreener 앱 받기
413.95
0.19%
-0.79
시간 외 거래:
414.86
0.91
+0.22%
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-12 | $417.6 | $410.6 | $7.01 | 2,830,683.0 | -0.19% |
| 2025-03-11 | $419.0 | $412.2 | $6.78 | 3,831,514.0 | -1.13% |
| 2025-03-10 | $426.1 | $416.6 | $9.43 | 3,360,344.0 | -2.05% |
| 2025-03-07 | $429.3 | $422.0 | $7.34 | 3,568,730.0 | +0.55% |
| 2025-03-06 | $430.1 | $424.0 | $6.08 | 2,750,199.0 | -1.06% |
| 2025-03-05 | $431.6 | $424.4 | $7.15 | 2,813,204.0 | +1.15% |
| 2025-03-04 | $429.4 | $424.4 | $5.02 | 752,907.0 | -1.51% |
| 2025-03-03 | $440.7 | $429.5 | $11.21 | 3,451,959.0 | -1.43% |
| 2025-02-28 | $438.8 | $431.0 | $7.80 | 3,198,237.0 | +1.39% |
| 2025-02-27 | $438.8 | $432.1 | $6.65 | 3,115,235.0 | -0.46% |
| 2025-02-26 | $438.5 | $433.0 | $5.52 | 2,385,620.0 | -0.41% |
| 2025-02-25 | $437.5 | $432.7 | $4.89 | 2,775,207.0 | +0.37% |
| 2025-02-24 | $436.9 | $433.3 | $3.55 | 3,554,739.0 | +0.09% |
| 2025-02-21 | $439.4 | $433.4 | $6.04 | 3,387,546.0 | -1.86% |
| 2025-02-20 | $445.6 | $440.0 | $5.60 | 2,832,047.0 | -0.96% |
| 2025-02-19 | $446.8 | $443.6 | $3.25 | 2,069,947.0 | +0.17% |
| 2025-02-18 | $446.0 | $443.6 | $2.37 | 2,319,637.0 | +0.03% |
| 2025-02-14 | $448.0 | $445.4 | $2.69 | 1,991,002.0 | -0.33% |
| 2025-02-13 | $447.9 | $443.7 | $4.15 | 2,922,276.0 | +0.82% |
| 2025-02-12 | $444.8 | $441.1 | $3.72 | 2,402,689.0 | -0.56% |
| 2025-02-11 | $446.5 | $443.2 | $3.31 | 1,307,860.0 | +0.30% |
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 연도별 가격 이력
이 심층 분석에서는 Spdr Dow Jones Industrial Average Etf 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 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $440.7 | $410.6 | $30.13 | 26,190,223.0 | -5.57% |
| 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 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% |
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $377.7 | $359.9 | $17.83 | 81,000,111.0 | +4.69% |
| 2023-11 | $360.2 | $330.1 | $30.08 | 67,414,312.0 | +8.93% |
| 2023-10 | $341.5 | $323.2 | $18.31 | 90,735,463.0 | -1.33% |
| 2023-09 | $350.6 | $332.9 | $17.70 | 58,918,220.0 | -3.70% |
| 2023-08 | $356.7 | $340.4 | $16.35 | 75,490,538.0 | -2.18% |
| 2023-07 | $356.4 | $337.2 | $19.19 | 65,465,363.0 | +3.41% |
| 2023-06 | $345.7 | $327.3 | $18.41 | 67,589,618.0 | +4.35% |
| 2023-05 | $342.6 | $325.8 | $16.77 | 64,287,653.0 | -3.38% |
| 2023-04 | $341.0 | $332.3 | $8.73 | 52,719,821.0 | +2.53% |
| 2023-03 | $336.1 | $315.0 | $21.15 | 98,508,722.0 | +1.85% |
| 2023-02 | $343.5 | $326.4 | $17.10 | 70,148,159.0 | -4.18% |
| 2023-01 | $343.5 | $328.1 | $15.39 | 74,434,645.0 | +2.87% |
0.45%
1.37%
자본화:
|
볼륨(24시간):