Stockscreener 앱 받기
454.99
0.45%
-2.06
시간 외 거래:
454.03
-0.96
-0.21%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $458.7 | $453.0 | $5.69 | 5,736,439.0 | -0.45% |
| 2025-09-04 | $457.3 | $452.6 | $4.70 | 4,481,939.0 | +0.84% |
| 2025-09-03 | $453.7 | $450.5 | $3.21 | 3,939,991.0 | -0.08% |
| 2025-09-02 | $453.7 | $450.2 | $3.55 | 5,957,950.0 | -0.54% |
| 2025-08-29 | $456.8 | $454.3 | $2.56 | 3,588,191.0 | -0.15% |
| 2025-08-28 | $457.2 | $454.8 | $2.41 | 3,554,928.0 | +0.17% |
| 2025-08-27 | $456.6 | $454.2 | $2.43 | 2,808,901.0 | +0.34% |
| 2025-08-26 | $454.8 | $452.5 | $2.21 | 3,185,903.0 | +0.31% |
| 2025-08-25 | $456.2 | $453.0 | $3.16 | 3,682,281.0 | -0.78% |
| 2025-08-22 | $457.9 | $450.3 | $7.58 | 8,001,242.0 | +1.94% |
| 2025-08-21 | $449.1 | $445.9 | $3.19 | 3,726,657.0 | -0.31% |
| 2025-08-20 | $450.5 | $447.7 | $2.85 | 4,714,541.0 | +0.02% |
| 2025-08-19 | $452.1 | $448.2 | $3.94 | 5,787,050.0 | +0.05% |
| 2025-08-18 | $450.0 | $448.6 | $1.34 | 3,762,735.0 | -0.11% |
| 2025-08-15 | $452.1 | $449.0 | $3.08 | 5,443,209.0 | +0.08% |
| 2025-08-14 | $449.6 | $447.0 | $2.66 | 4,463,328.0 | -0.06% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $458.7 | $450.2 | $8.52 | 25,852,758.0 | -0.24% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):