SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年6月14日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 131.83 | 0.00 | - | 2 | 2 | 250.00 | - | - | - | - | - |
| 126.40 | 0.00 | - | 1 | 1 | 270.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 100 | 100 |
| 89.51 | 0.00 | - | 1 | 2 | 310.00 | 0.02 | 0.00 | - | 182 | 185 |
| - | - | - | - | - | 325.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 330.00 | 0.04 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 335.00 | 0.05 | -0.03 | -37.50% | 2 | 8 |
| 61.88 | 0.00 | - | 4 | 3 | 340.00 | 0.10 | 0.00 | - | 22 | 35 |
| 56.99 | 0.00 | - | 15 | 0 | 345.00 | 0.13 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 350.00 | 0.08 | -0.09 | -52.94% | 4 | 25 |
| - | - | - | - | - | 355.00 | 0.19 | -0.06 | -24.00% | 5 | 12 |
| 24.84 | -4.56 | -15.51% | 2 | 3 | 360.00 | 0.18 | -0.17 | -48.57% | 2 | 55 |
| - | - | - | - | - | 364.00 | 0.17 | -0.32 | -65.31% | 29 | 35 |
| - | - | - | - | - | 365.00 | 0.31 | -0.24 | -43.64% | 9 | 71 |
| - | - | - | - | - | 366.00 | 0.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 367.00 | 0.34 | -0.24 | -41.38% | 3 | 17 |
| - | - | - | - | - | 367.50 | 0.58 | -0.13 | -18.31% | 6 | 8 |
| - | - | - | - | - | 368.00 | 0.57 | -0.01 | -1.72% | 10 | 1 |
| 13.45 | 0.00 | - | 1 | 1 | 369.00 | 0.48 | -0.30 | -38.46% | 14 | 43 |
| 13.80 | -2.35 | -14.55% | 27 | 1 | 370.00 | 0.37 | -0.54 | -59.34% | 43 | 170 |
| - | - | - | - | - | 371.00 | 0.54 | -0.38 | -41.30% | 37 | 2,382 |
| - | - | - | - | - | 372.00 | 0.41 | -0.80 | -66.12% | 8 | 9 |
| 14.15 | 0.00 | - | - | 7 | 372.50 | 0.94 | -0.11 | -10.48% | 1 | 23 |
| - | - | - | - | - | 373.00 | 1.09 | 0.00 | - | 16 | 20 |
| 9.55 | 0.00 | - | 16 | 5 | 374.00 | 1.19 | -0.18 | -13.14% | 5 | 239 |
| 10.80 | +1.20 | +12.50% | 5 | 20 | 375.00 | 0.55 | -0.99 | -64.29% | 37 | 275 |
| - | - | - | - | - | 376.00 | 0.61 | -1.06 | -63.47% | 58 | 99 |
| 9.25 | +1.78 | +23.83% | 2 | 5 | 377.00 | 0.71 | -1.10 | -60.77% | 40 | 164 |
| 8.60 | +1.55 | +21.99% | 3 | 5 | 377.50 | 1.41 | +0.07 | +5.22% | 6 | 207 |
| 9.50 | +2.90 | +43.94% | 60 | 76 | 378.00 | 0.82 | -1.46 | -64.04% | 84 | 186 |
| 6.94 | +1.04 | +17.63% | 30 | 14 | 379.00 | 1.43 | -1.07 | -42.80% | 39 | 82 |
| 9.15 | +4.20 | +84.85% | 88 | 81 | 380.00 | 0.97 | -2.22 | -69.59% | 311 | 243 |
| 6.95 | +2.45 | +54.44% | 45 | 62 | 381.00 | 1.24 | -2.13 | -63.20% | 184 | 99 |
| 7.50 | +3.57 | +90.84% | 339 | 102 | 382.00 | 2.04 | -1.66 | -44.86% | 35 | 236 |
| 5.85 | +2.15 | +58.11% | 181 | 113 | 382.50 | 1.89 | -2.12 | -52.87% | 14 | 22 |
| 6.40 | +2.90 | +82.86% | 169 | 97 | 383.00 | 1.50 | -2.65 | -63.86% | 122 | 127 |
| 5.85 | +2.93 | +100.34% | 203 | 178 | 384.00 | 1.76 | -2.89 | -62.15% | 68 | 102 |
| 5.15 | +2.71 | +111.07% | 1,272 | 792 | 385.00 | 2.06 | -3.57 | -63.41% | 68 | 224 |
| 4.50 | +2.42 | +116.35% | 411 | 166 | 386.00 | 2.82 | -3.13 | -52.61% | 27 | 159 |
| 4.00 | +2.30 | +135.29% | 134 | 49 | 387.00 | 2.78 | -3.29 | -54.20% | 2,006 | 66 |
| 3.35 | +1.89 | +129.45% | 78 | 51 | 387.50 | 2.88 | -1.97 | -40.62% | 16 | 59 |
| 3.25 | +1.85 | +132.14% | 218 | 62 | 388.00 | 3.40 | -4.00 | -54.05% | 58 | 122 |
| 2.75 | +1.66 | +152.29% | 729 | 87 | 389.00 | 5.70 | -2.10 | -26.92% | 24 | 100 |
| 2.40 | +1.56 | +185.71% | 635 | 637 | 390.00 | 6.30 | -2.82 | -30.92% | 22 | 260 |
| 1.88 | +1.19 | +172.46% | 77 | 96 | 391.00 | 9.25 | -0.65 | -6.57% | 5 | 368 |
| 1.52 | +0.95 | +166.67% | 105 | 186 | 392.00 | 8.85 | -1.00 | -10.15% | 15 | 56 |
| 1.42 | +0.92 | +184.00% | 30 | 56 | 392.50 | 13.50 | 0.00 | - | 500 | 2 |
| 1.14 | +0.69 | +153.33% | 44 | 152 | 393.00 | 10.24 | -0.97 | -8.65% | 1 | 27 |
| 0.94 | +0.62 | +193.75% | 30 | 50 | 394.00 | 10.30 | -1.81 | -14.95% | 6 | 14 |
| 0.67 | +0.39 | +139.29% | 66 | 255 | 395.00 | 7.45 | -5.78 | -43.69% | 3 | 8 |
| 0.53 | +0.34 | +178.95% | 71 | 166 | 396.00 | 14.18 | 0.00 | - | 98 | 1 |
| 0.36 | +0.18 | +100.00% | 2 | 119 | 397.00 | 15.10 | -0.30 | -1.95% | 1 | 45 |
| 0.20 | +0.06 | +42.86% | 10 | 503 | 398.00 | 15.75 | -0.45 | -2.78% | 23 | 11 |
| 0.22 | +0.10 | +83.33% | 4 | 163 | 399.00 | 16.20 | -0.98 | -5.70% | 1 | 5 |
| 0.17 | +0.08 | +88.89% | 184 | 1,949 | 400.00 | 17.75 | -0.45 | -2.47% | 10 | 6 |
| 0.15 | +0.07 | +87.50% | 202 | 82 | 401.00 | 18.75 | -0.45 | -2.34% | 8 | 5 |
| 0.06 | 0.00 | - | 9 | 97 | 402.00 | 4.25 | 0.00 | - | - | 1 |
| 0.05 | +0.01 | +25.00% | 17 | 155 | 403.00 | 5.62 | 0.00 | - | 2 | 0 |
| 0.05 | +0.02 | +66.67% | 2 | 49 | 404.00 | 14.85 | 0.00 | - | 10 | 0 |
| 0.02 | -0.01 | -33.33% | 3 | 63 | 405.00 | 11.05 | 0.00 | - | 214 | 0 |
| 0.03 | 0.00 | - | 1 | 14 | 406.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 48 | 407.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 145 | 408.00 | 26.75 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 8 | 409.00 | 9.23 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 50 | 347 | 410.00 | 24.92 | -3.85 | -13.38% | 2 | 2 |
| 0.02 | 0.00 | - | 4 | 4 | 411.00 | 25.93 | -3.89 | -13.04% | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 3 | 412.00 | 26.94 | -3.81 | -12.39% | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 42 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 19 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 2 | 440.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 50.48 | 0.00 | - | - | 0 |
