Stockscreener 앱 받기
497.38
0.78%
-3.95
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $504.5 | $494.4 | $10.14 | 7,246,459.0 | -0.79% |
| 2026-02-11 | $505.1 | $499.1 | $5.99 | 5,737,844.0 | -0.11% |
| 2026-02-10 | $505.3 | $501.3 | $4.04 | 7,816,437.0 | +0.14% |
| 2026-02-09 | $502.2 | $498.3 | $3.86 | 6,219,381.0 | +0.04% |
| 2026-02-06 | $501.7 | $492.1 | $9.54 | 10,627,160.0 | +2.48% |
| 2026-02-05 | $493.4 | $488.2 | $5.21 | 7,709,512.0 | -1.18% |
| 2026-02-04 | $496.5 | $491.1 | $5.39 | 8,727,161.0 | +0.50% |
| 2026-02-03 | $496.5 | $488.3 | $8.24 | 8,556,430.0 | -0.35% |
| 2026-02-02 | $494.8 | $487.0 | $7.83 | 5,547,150.0 | +1.02% |
| 2026-01-30 | $490.5 | $484.6 | $5.92 | 8,090,549.0 | -0.24% |
| 2026-01-29 | $493.0 | $485.9 | $7.06 | 9,667,981.0 | +0.02% |
| 2026-01-28 | $491.4 | $488.9 | $2.46 | 4,717,010.0 | +0.01% |
| 2026-01-27 | $491.6 | $488.6 | $3.03 | 5,956,929.0 | -0.81% |
| 2026-01-26 | $494.9 | $491.5 | $3.38 | 3,673,240.0 | +0.64% |
| 2026-01-23 | $492.1 | $489.6 | $2.57 | 4,872,655.0 | -0.56% |
| 2026-01-22 | $496.0 | $492.5 | $3.55 | 5,041,559.0 | +0.59% |
| 2026-01-21 | $492.9 | $485.6 | $7.35 | 6,630,054.0 | +1.22% |
| 2026-01-20 | $489.1 | $484.2 | $4.81 | 7,406,817.0 | -1.73% |
| 2026-01-16 | $496.0 | $492.3 | $3.73 | 5,723,236.0 | -0.21% |
| 2026-01-15 | $495.8 | $492.2 | $3.62 | 8,509,124.0 | +0.59% |
| 2026-01-14 | $491.9 | $488.6 | $3.39 | 6,678,441.0 | -0.07% |
| 2026-01-13 | $496.0 | $490.6 | $5.33 | 5,940,812.0 | -0.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $505.3 | $487.0 | $18.32 | 68,187,534.0 | +1.71% |
| 2026-01 | $496.3 | $478.4 | $17.96 | 126,829,904.0 | +1.76% |
Spdr Dow Jones Industrial Average Etf 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 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% |
0.49%
자본화:
|
볼륨(24시간):