422.30
price up icon1.02%   4.25
after-market 시간 외 거래: 424.43 2.13 +0.50%
loading

Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $422.6 $417.7 $4.91 2,978,199.0 +1.02%
2024-11-04 $420.3 $416.4 $3.86 3,035,714.0 -0.56%
2024-11-01 $423.3 $419.3 $3.99 3,638,537.0 +0.66%
2024-10-31 $419.9 $417.0 $2.91 4,047,107.0 -0.97%
2024-10-30 $424.7 $421.4 $3.20 2,660,676.0 -0.18%
2024-10-29 $425.0 $421.8 $3.21 2,571,169.0 -0.37%
2024-10-28 $424.8 $423.3 $1.55 2,787,641.0 +0.70%
2024-10-25 $426.0 $420.5 $5.53 2,400,583.0 -0.62%
2024-10-24 $424.7 $421.9 $2.73 1,929,580.0 -0.32%
2024-10-23 $427.8 $422.9 $4.84 3,997,425.0 -0.97%
2024-10-22 $430.4 $427.2 $3.26 2,296,875.0 -0.01%
2024-10-21 $433.0 $428.8 $4.28 2,686,024.0 -0.76%
2024-10-18 $433.2 $430.3 $2.87 2,298,708.0 +0.04%
2024-10-17 $432.9 $431.2 $1.69 3,456,053.0 +0.40%
2024-10-16 $431.1 $426.9 $4.16 2,578,466.0 +0.74%
2024-10-15 $430.1 $427.0 $3.10 3,222,872.0 -0.78%
2024-10-14 $431.4 $427.2 $4.23 2,176,527.0 +0.50%
2024-10-11 $429.1 $425.0 $4.06 3,750,899.0 +0.96%
2024-10-10 $425.1 $423.0 $2.03 2,175,884.0 -0.09%
2024-10-09 $425.7 $420.0 $5.63 3,932,764.0 +1.01%
2024-10-08 $421.3 $418.7 $2.57 1,871,218.0 +0.28%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $423.3 $416.4 $6.86 12,630,649.0 +1.11%
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

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%

Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $348.2 $325.6 $22.57 92,233,089.0 -4.28%
2022-11 $346.2 $317.2 $29.01 91,338,761.0 +5.72%
2022-10 $328.9 $286.6 $42.27 90,852,587.0 +13.96%
2022-09 $325.7 $287.0 $38.64 73,786,253.0 -8.98%
2022-08 $343.1 $315.6 $27.49 64,109,993.0 -3.92%
2022-07 $329.3 $301.5 $27.80 56,805,577.0 +6.62%
2022-06 $332.9 $296.4 $36.56 78,367,337.0 -6.68%
2022-05 $341.2 $306.3 $34.89 125,311,346.0 +0.15%
2022-04 $354.9 $329.1 $25.78 103,799,870.0 -4.94%
2022-03 $353.7 $326.1 $27.65 127,791,204.0 +2.21%
2022-02 $358.1 $322.7 $35.42 139,890,458.0 -3.34%
2022-01 $369.5 $331.4 $38.15 207,723,728.0 -3.37%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
자본화:     |  볼륨(24시간):