Stockscreener 앱 받기
449.42
1.07%
4.74
시간 외 거래:
449.52
0.10
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $449.6 | $446.1 | $3.60 | 6,038,649.0 | +1.07% |
| 2025-08-12 | $445.1 | $441.1 | $4.01 | 5,010,496.0 | +1.06% |
| 2025-08-11 | $442.9 | $439.2 | $3.64 | 3,548,745.0 | -0.43% |
| 2025-08-08 | $442.9 | $440.3 | $2.57 | 3,569,747.0 | +0.50% |
| 2025-08-07 | $445.0 | $438.0 | $7.03 | 5,174,973.0 | -0.51% |
| 2025-08-06 | $442.9 | $440.1 | $2.82 | 2,968,634.0 | +0.19% |
| 2025-08-05 | $443.0 | $439.2 | $3.79 | 4,078,520.0 | -0.15% |
| 2025-08-04 | $441.9 | $437.6 | $4.31 | 4,821,018.0 | +1.40% |
| 2025-08-01 | $437.8 | $433.4 | $4.36 | 5,956,559.0 | -1.27% |
| 2025-07-31 | $446.2 | $440.5 | $5.70 | 4,203,528.0 | -0.77% |
| 2025-07-30 | $447.4 | $442.6 | $4.77 | 3,672,090.0 | -0.39% |
| 2025-07-29 | $448.9 | $445.6 | $3.20 | 3,089,853.0 | -0.41% |
| 2025-07-28 | $449.5 | $447.4 | $2.11 | 2,859,934.0 | -0.15% |
| 2025-07-25 | $449.4 | $446.4 | $3.00 | 3,695,690.0 | +0.43% |
| 2025-07-24 | $449.1 | $446.8 | $2.38 | 5,075,272.0 | -0.69% |
| 2025-07-23 | $450.2 | $449.3 | $0.93 | 1,909,605.0 | +1.18% |
| 2025-07-22 | $445.4 | $442.8 | $2.61 | 3,083,965.0 | +0.34% |
| 2025-07-21 | $446.0 | $443.1 | $2.87 | 2,546,009.0 | +0.04% |
| 2025-07-18 | $445.8 | $442.1 | $3.66 | 3,896,674.0 | -0.44% |
| 2025-07-17 | $445.6 | $442.0 | $3.63 | 3,787,445.0 | +0.65% |
| 2025-07-16 | $442.6 | $437.6 | $4.97 | 4,217,473.0 | +0.50% |
| 2025-07-15 | $445.2 | $440.1 | $5.03 | 3,765,305.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $449.6 | $433.4 | $16.25 | 47,205,990.0 | +1.83% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):