Stockscreener 앱 받기
512.88
0.22%
-1.14
시간 외 거래:
514.17
1.29
+0.25%
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $514.3 | $510.5 | $3.80 | 2,566,015.0 | -0.22% |
| 2026-09-28 | $517.0 | $513.3 | $3.74 | 2,433,240.0 | -0.67% |
| 2026-09-25 | $517.9 | $512.6 | $5.33 | 2,710,282.0 | +0.94% |
| 2026-09-24 | $514.1 | $510.4 | $3.72 | 2,722,468.0 | -0.31% |
| 2026-09-23 | $517.7 | $514.0 | $3.71 | 4,148,968.0 | -0.71% |
| 2026-09-22 | $522.5 | $516.5 | $6.04 | 3,364,230.0 | -0.34% |
| 2026-09-21 | $520.5 | $516.8 | $3.76 | 3,047,561.0 | +0.76% |
| 2026-09-18 | $517.1 | $514.1 | $2.93 | 2,654,120.0 | -0.48% |
| 2026-09-17 | $520.7 | $516.5 | $4.12 | 3,963,598.0 | +0.61% |
| 2026-09-16 | $522.3 | $512.3 | $10.01 | 5,595,439.0 | -1.15% |
| 2026-09-15 | $523.6 | $519.2 | $4.43 | 3,216,315.0 | -0.62% |
| 2026-09-14 | $526.8 | $523.1 | $3.69 | 2,660,587.0 | -0.25% |
| 2026-09-11 | $527.4 | $524.3 | $3.07 | 3,433,107.0 | +0.97% |
| 2026-09-10 | $523.0 | $519.8 | $3.22 | 4,732,671.0 | -0.63% |
| 2026-09-09 | $525.7 | $523.2 | $2.49 | 3,665,381.0 | -0.75% |
| 2026-09-08 | $530.4 | $527.4 | $3.04 | 3,629,387.0 | -1.13% |
| 2026-09-04 | $536.4 | $532.9 | $3.44 | 2,227,378.0 | -0.53% |
| 2026-09-03 | $537.6 | $532.9 | $4.68 | 4,794,910.0 | +1.19% |
| 2026-09-02 | $532.2 | $529.2 | $2.93 | 2,958,718.0 | +0.54% |
| 2026-09-01 | $531.6 | $526.8 | $4.81 | 3,091,918.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $537.6 | $510.4 | $27.20 | 70,182,308.0 | -3.52% |
| 2026-08 | $546.8 | $527.2 | $19.55 | 65,687,282.0 | +1.39% |
| 2026-07 | $532.5 | $514.7 | $17.82 | 79,443,221.0 | +0.36% |
| 2026-06 | $526.6 | $500.1 | $26.47 | 113,568,343.0 | +2.27% |
| 2026-05 | $511.3 | $489.0 | $22.31 | 93,180,495.0 | +2.85% |
| 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% |
0.11%
0.08%
자본화:
|
볼륨(24시간):