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
2026年12月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.50 | 0.00 | - | 1 | 3 | 190.00 | 1.24 | +0.15 | +13.76% | 2 | 145 |
| 196.09 | 0.00 | - | 4 | 2 | 195.00 | - | - | - | - | - |
| 216.01 | 0.00 | - | 2 | 1 | 200.00 | 1.10 | 0.00 | - | - | 1 |
| 191.00 | 0.00 | - | 1 | 1 | 210.00 | - | - | - | - | - |
| - | - | - | - | - | 215.00 | 1.89 | 0.00 | - | 10 | 71 |
| - | - | - | - | - | 220.00 | 1.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 235.00 | 3.00 | 0.00 | - | 1 | 249 |
| 179.99 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 245.00 | 3.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 2.95 | 0.00 | - | 6 | 2,122 |
| - | - | - | - | - | 255.00 | 2.98 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 260.00 | 2.97 | 0.00 | - | - | 5 |
| - | - | - | - | - | 265.00 | 3.47 | 0.00 | - | 2 | 3 |
| 136.50 | 0.00 | - | - | 4 | 270.00 | 3.47 | 0.00 | - | 19 | 118 |
| - | - | - | - | - | 275.00 | 6.35 | 0.00 | - | 24 | 206 |
| 140.08 | 0.00 | - | 4 | 2 | 280.00 | 4.08 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 285.00 | 4.48 | 0.00 | - | 8 | 146 |
| 131.25 | 0.00 | - | 1 | 1 | 290.00 | 4.70 | 0.00 | - | 8 | 314 |
| 121.51 | 0.00 | - | 1 | 1 | 295.00 | 5.17 | +0.07 | +1.37% | 2 | 25 |
| 133.24 | 0.00 | - | 3 | 19 | 300.00 | 5.74 | 0.00 | - | 38 | 618 |
| 111.66 | 0.00 | - | 2 | 14 | 305.00 | 10.54 | 0.00 | - | 2 | 7 |
| 111.75 | 0.00 | - | 2 | 2 | 310.00 | 6.17 | 0.00 | - | 2 | 772 |
| 98.60 | 0.00 | - | - | 2 | 315.00 | 7.65 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 320.00 | 6.93 | 0.00 | - | 1 | 8 |
| 104.75 | 0.00 | - | - | 1 | 325.00 | 8.25 | 0.00 | - | 1 | 58 |
| 93.20 | 0.00 | - | - | 2 | 330.00 | - | - | - | - | - |
| 102.50 | 0.00 | - | 3 | 3 | 335.00 | 10.63 | 0.00 | - | 2 | 27 |
| 88.00 | 0.00 | - | 15 | 61 | 340.00 | 10.73 | 0.00 | - | 2 | 1 |
| 79.97 | 0.00 | - | 4 | 0 | 345.00 | 12.50 | 0.00 | - | 1 | 25 |
| 95.70 | +13.77 | +16.81% | 4 | 70 | 350.00 | 12.00 | 0.00 | - | 2 | 205 |
| 78.50 | 0.00 | - | 1 | 1 | 355.00 | 12.80 | 0.00 | - | 9 | 11 |
| 74.83 | 0.00 | - | 3 | 54 | 360.00 | 13.00 | 0.00 | - | 1 | 81 |
| 62.60 | 0.00 | - | 1 | 2 | 365.00 | 15.52 | 0.00 | - | 5 | 9 |
| 80.81 | 0.00 | - | 2 | 5 | 370.00 | 19.30 | 0.00 | - | 4 | 12 |
| 67.00 | 0.00 | - | 5 | 50 | 375.00 | 17.33 | 0.00 | - | 3 | 9 |
| 58.79 | 0.00 | - | 1 | 37 | 380.00 | 16.25 | -3.71 | -18.59% | 1 | 9 |
| 60.50 | 0.00 | - | 1 | 18 | 385.00 | 18.25 | 0.00 | - | 55 | 82 |
| 65.17 | 0.00 | - | 1 | 25 | 390.00 | 20.13 | 0.00 | - | 70 | 162 |
| 65.22 | +13.31 | +25.64% | 1 | 11 | 395.00 | 25.26 | 0.00 | - | 1 | 5 |
| 61.78 | +3.43 | +5.88% | 1 | 42 | 400.00 | 21.50 | 0.00 | - | 4 | 38 |
| 50.68 | 0.00 | - | 3 | 57 | 405.00 | 23.92 | 0.00 | - | 1 | 4 |
| 53.50 | 0.00 | - | 1 | 32 | 410.00 | 24.66 | 0.00 | - | 2 | 79 |
| 49.55 | 0.00 | - | 1 | 33 | 415.00 | 26.09 | 0.00 | - | 1 | 19 |
| 50.95 | +3.84 | +8.15% | 8 | 15 | 420.00 | 32.78 | 0.00 | - | 2 | 8 |
| 46.94 | +15.54 | +49.49% | 1 | 5 | 425.00 | 31.00 | 0.00 | - | 1 | 9 |
| 35.78 | 0.00 | - | 1 | 6 | 430.00 | 32.29 | 0.00 | - | 10 | 19 |
| 38.70 | 0.00 | - | 1 | 2 | 435.00 | 40.50 | 0.00 | - | 7 | 5 |
| 23.17 | 0.00 | - | 1 | 7 | 440.00 | 45.50 | 0.00 | - | 9 | 9 |
| 28.50 | 0.00 | - | 1 | 8 | 445.00 | 48.50 | 0.00 | - | 11 | 2 |
| 29.50 | 0.00 | - | 900 | 908 | 450.00 | 44.50 | 0.00 | - | 2 | 6 |
| 22.00 | 0.00 | - | 1 | 4 | 460.00 | 50.25 | 0.00 | - | 11 | 2 |
| 13.50 | 0.00 | - | - | 7 | 465.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 1 | 1 | 470.00 | 53.00 | -4.50 | -7.83% | 4 | 14 |
| 20.17 | 0.00 | - | 1 | 1 | 475.00 | 71.50 | 0.00 | - | - | 0 |
| 12.96 | 0.00 | - | 1 | 27 | 480.00 | - | - | - | - | - |
| 11.51 | 0.00 | - | 1 | 27 | 485.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 4 | 490.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 2 | 1 | 495.00 | - | - | - | - | - |
| 12.71 | +2.71 | +27.10% | 1 | 17 | 500.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 3 | 202 | 510.00 | 105.00 | 0.00 | - | 2 | 0 |
| 5.50 | 0.00 | - | 1 | 40 | 515.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 4 | 567 | 520.00 | - | - | - | - | - |
| 6.24 | 0.00 | - | 2 | 220 | 525.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 2 | 153 | 530.00 | - | - | - | - | - |
| 3.46 | 0.00 | - | 2 | 6 | 535.00 | - | - | - | - | - |
| 3.56 | 0.00 | - | 2 | 3 | 540.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 2 | 3 | 545.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 3 | 550.00 | - | - | - | - | - |
| 3.76 | 0.00 | - | 2 | 11 | 555.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | 2 | 2 | 560.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 2 | 0 | 570.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 4 | 3 | 575.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | - | 1 | 585.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 8 | 8 | 590.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 5 | 600.00 | - | - | - | - | - |
