Stockscreener 앱 받기
439.46
1.21%
5.17
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $440.5 | $433.6 | $6.91 | 6,283,969.0 | +1.22% |
| 2024-11-20 | $434.9 | $430.9 | $3.99 | 3,678,685.0 | +0.33% |
| 2024-11-19 | $434.1 | $429.6 | $4.48 | 2,798,283.0 | -0.31% |
| 2024-11-18 | $435.3 | $433.2 | $2.14 | 2,201,138.0 | -0.07% |
| 2024-11-15 | $436.5 | $433.5 | $2.99 | 3,238,180.0 | -0.73% |
| 2024-11-14 | $440.9 | $437.1 | $3.84 | 2,350,588.0 | -0.48% |
| 2024-11-13 | $441.6 | $438.4 | $3.11 | 2,462,651.0 | +0.10% |
| 2024-11-12 | $444.2 | $439.1 | $5.17 | 3,444,281.0 | -0.82% |
| 2024-11-11 | $444.9 | $441.8 | $3.05 | 4,031,484.0 | +0.66% |
| 2024-11-08 | $441.7 | $437.4 | $4.30 | 4,963,508.0 | +0.62% |
| 2024-11-07 | $438.2 | $436.4 | $1.82 | 3,912,874.0 | +0.04% |
| 2024-11-06 | $437.8 | $433.7 | $4.08 | 7,091,520.0 | +3.54% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $444.9 | $416.4 | $28.43 | 56,109,611.0 | +5.24% |
| 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% |
Spdr Dow Jones Industrial Average Etf 주식 (DIA) 가격 이력 2022
| 월 | 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% |
1.33%
자본화:
|
볼륨(24시간):