Stockscreener 앱 받기
412.26
0.19%
-0.78
시간 외 거래:
412.09
-0.17
-0.04%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $414.4 | $410.5 | $3.98 | 3,863,091.0 | -0.19% |
| 2025-05-02 | $413.9 | $410.3 | $3.54 | 2,274,843.0 | +1.38% |
| 2025-05-01 | $410.9 | $407.0 | $3.91 | 1,902,930.0 | +0.27% |
| 2025-04-30 | $407.8 | $397.4 | $10.37 | 2,456,334.0 | +0.28% |
| 2025-04-29 | $406.3 | $402.2 | $4.12 | 1,862,233.0 | +0.73% |
| 2025-04-28 | $404.2 | $398.7 | $5.45 | 1,501,360.0 | +0.31% |
| 2025-04-25 | $401.4 | $397.1 | $4.23 | 1,724,490.0 | +0.01% |
| 2025-04-24 | $401.7 | $393.8 | $7.88 | 4,056,658.0 | +1.28% |
| 2025-04-23 | $403.8 | $394.9 | $8.85 | 4,035,294.0 | +1.03% |
| 2025-04-22 | $392.7 | $385.2 | $7.46 | 3,270,729.0 | +2.69% |
| 2025-04-21 | $388.7 | $378.4 | $10.35 | 2,880,507.0 | -2.49% |
| 2025-04-17 | $394.4 | $389.5 | $4.91 | 4,535,201.0 | -1.36% |
| 2025-04-16 | $404.3 | $394.0 | $10.25 | 2,983,403.0 | -1.72% |
| 2025-04-15 | $408.0 | $403.5 | $4.49 | 2,369,281.0 | -0.42% |
| 2025-04-14 | $407.9 | $401.7 | $6.15 | 2,283,382.0 | +0.87% |
| 2025-04-11 | $404.1 | $392.7 | $11.40 | 3,783,921.0 | +1.57% |
| 2025-04-10 | $400.2 | $384.3 | $15.88 | 6,442,709.0 | -2.56% |
| 2025-04-09 | $407.8 | $372.0 | $35.75 | 9,792,560.0 | +7.86% |
| 2025-04-08 | $394.3 | $371.0 | $23.31 | 5,392,249.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $414.4 | $407.0 | $7.42 | 11,903,955.0 | +1.46% |
| 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% |
0.51%
0.17%
자본화:
|
볼륨(24시간):