Stockscreener 앱 받기
462.26
0.95%
4.16
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $464.9 | $457.9 | $7.08 | 8,065,631.0 | +0.97% |
| 2025-11-20 | $469.0 | $457.7 | $11.32 | 13,264,792.0 | -0.79% |
| 2025-11-19 | $463.4 | $459.4 | $3.98 | 5,779,628.0 | +0.10% |
| 2025-11-18 | $464.1 | $459.5 | $4.57 | 12,770,147.0 | -1.08% |
| 2025-11-17 | $472.4 | $464.5 | $7.82 | 7,418,230.0 | -1.16% |
| 2025-11-14 | $474.1 | $468.9 | $5.18 | 10,924,833.0 | -0.62% |
| 2025-11-13 | $482.4 | $474.2 | $8.19 | 8,562,206.0 | -1.66% |
| 2025-11-12 | $484.4 | $480.5 | $3.90 | 6,819,944.0 | +0.70% |
| 2025-11-11 | $479.9 | $474.0 | $5.86 | 4,826,531.0 | +1.18% |
| 2025-11-10 | $474.2 | $469.4 | $4.75 | 5,629,372.0 | +0.84% |
| 2025-11-07 | $469.9 | $464.9 | $5.09 | 8,595,480.0 | +0.12% |
| 2025-11-06 | $473.4 | $467.9 | $5.59 | 6,962,255.0 | -0.81% |
| 2025-11-05 | $474.6 | $470.4 | $4.16 | 6,938,921.0 | +0.47% |
| 2025-11-04 | $472.7 | $468.8 | $3.91 | 5,946,026.0 | -0.54% |
| 2025-11-03 | $476.3 | $471.3 | $5.00 | 4,845,926.0 | -0.46% |
| 2025-10-31 | $477.2 | $473.4 | $3.74 | 7,985,751.0 | +0.14% |
| 2025-10-30 | $480.1 | $473.9 | $6.24 | 9,118,891.0 | -0.29% |
| 2025-10-29 | $480.4 | $474.5 | $5.90 | 9,881,838.0 | -0.16% |
| 2025-10-28 | $479.4 | $476.8 | $2.59 | 9,385,911.0 | +0.38% |
| 2025-10-27 | $475.6 | $473.7 | $1.91 | 4,575,437.0 | +0.66% |
| 2025-10-24 | $473.2 | $469.3 | $3.96 | 7,093,367.0 | +1.05% |
| 2025-10-23 | $468.0 | $464.9 | $3.11 | 5,133,001.0 | +0.32% |
| 2025-10-22 | $469.2 | $464.5 | $4.76 | 7,593,753.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $484.4 | $457.7 | $26.69 | 117,349,922.0 | -2.76% |
| 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 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% |
1.33%
자본화:
|
볼륨(24시간):