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5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 3 | 124 |
| - | - | - | - | - | 285.00 | 0.02 | 0.00 | - | 45 | 170 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | - | 90 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | - | 80 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | - | 245 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 90 | 91 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | - | 70 |
| - | - | - | - | - | 315.00 | 0.13 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 325.00 | 0.08 | 0.00 | - | 60 | 75 |
| - | - | - | - | - | 329.00 | 0.02 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 5 | 115 |
| - | - | - | - | - | 335.00 | 0.11 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 340.00 | 0.24 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 341.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 343.00 | 0.02 | 0.00 | - | 2 | 2 |
| 50.61 | 0.00 | - | 6 | 0 | 345.00 | 0.01 | 0.00 | - | 10 | 22 |
| 30.10 | -2.75 | -8.37% | 2 | 2 | 350.00 | 0.01 | 0.00 | - | 10 | 149 |
| - | - | - | - | - | 353.00 | 0.01 | -0.01 | -50.00% | 21 | 16 |
| - | - | - | - | - | 354.00 | 0.01 | -0.01 | -50.00% | 32 | 6 |
| 27.67 | 0.00 | - | 1 | 2 | 355.00 | 0.01 | 0.00 | - | 4 | 43 |
| - | - | - | - | - | 357.00 | 0.03 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 358.00 | 0.02 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 359.00 | 0.52 | 0.00 | - | - | 10 |
| 21.75 | 0.00 | - | 12 | 8 | 360.00 | 0.02 | 0.00 | - | 15 | 215 |
| - | - | - | - | - | 361.00 | 0.13 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 362.00 | 0.06 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 363.00 | 0.02 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 364.00 | 0.02 | -0.05 | -71.43% | 2 | 60 |
| 16.20 | +0.60 | +3.85% | 2 | 2 | 365.00 | 0.01 | -0.08 | -88.89% | 27 | 77 |
| 13.75 | 0.00 | - | - | 3 | 366.00 | 0.02 | -0.05 | -71.43% | 896 | 1,710 |
| - | - | - | - | - | 367.00 | 0.02 | 0.00 | - | 1,029 | 1,120 |
| 13.77 | 0.00 | - | 40 | 18 | 368.00 | 0.01 | -0.08 | -88.89% | 43 | 278 |
| 12.25 | +0.37 | +3.11% | 2 | 20 | 369.00 | 0.02 | -0.03 | -60.00% | 12 | 94 |
| 10.40 | +0.57 | +5.80% | 1 | 16 | 370.00 | 0.03 | -0.02 | -40.00% | 60 | 3,785 |
| 9.67 | 0.00 | - | 6 | 15 | 371.00 | 0.03 | -0.11 | -78.57% | 58 | 332 |
| 7.80 | 0.00 | - | 2 | 13 | 372.00 | 0.03 | -0.17 | -85.00% | 22 | 417 |
| 8.00 | 0.00 | - | 16 | 16 | 372.50 | 0.03 | -0.21 | -87.50% | 12 | 567 |
| 9.80 | +2.01 | +25.80% | 92 | 109 | 373.00 | 0.04 | -0.24 | -85.71% | 1,641 | 1,346 |
| 7.87 | -2.23 | -22.08% | 2 | 36 | 374.00 | 0.06 | -0.33 | -84.62% | 213 | 710 |
| 7.59 | +1.94 | +34.34% | 34 | 48 | 375.00 | 0.09 | -0.46 | -83.64% | 169 | 616 |
| 6.15 | -1.50 | -19.61% | 16 | 33 | 376.00 | 0.10 | -0.65 | -86.67% | 115 | 536 |
| 5.75 | +2.13 | +58.84% | 54 | 168 | 377.00 | 0.16 | -0.95 | -85.59% | 339 | 998 |
| 4.55 | +1.65 | +56.90% | 81 | 159 | 378.00 | 0.29 | -1.02 | -77.86% | 1,922 | 1,105 |
| 3.55 | +1.56 | +78.39% | 185 | 211 | 379.00 | 0.49 | -1.26 | -72.00% | 516 | 245 |
| 2.74 | +1.24 | +82.67% | 465 | 567 | 380.00 | 0.77 | -1.52 | -66.38% | 854 | 361 |
| 2.33 | +1.00 | +75.19% | 514 | 319 | 381.00 | 1.00 | -1.95 | -66.10% | 833 | 349 |
| 1.78 | +0.86 | +93.48% | 670 | 452 | 382.00 | 1.51 | -2.09 | -58.06% | 800 | 1,335 |
| 1.40 | +0.61 | +77.22% | 1,605 | 585 | 382.50 | 1.79 | -2.16 | -54.68% | 119 | 168 |
| 1.22 | +0.55 | +82.09% | 1,084 | 1,406 | 383.00 | 2.14 | -2.06 | -49.05% | 67 | 308 |
| 0.84 | +0.45 | +115.38% | 426 | 1,098 | 384.00 | 2.78 | -2.22 | -44.40% | 52 | 309 |
| 0.54 | +0.26 | +92.86% | 547 | 798 | 385.00 | 3.50 | -2.35 | -40.17% | 100 | 151 |
| 0.31 | +0.13 | +72.22% | 140 | 559 | 386.00 | 4.30 | -1.85 | -30.08% | 64 | 50 |
| 0.23 | +0.11 | +91.67% | 80 | 393 | 387.00 | 5.00 | +0.79 | +18.76% | 49 | 153 |
| 0.14 | -0.01 | -6.67% | 61 | 375 | 387.50 | 5.30 | -0.95 | -15.20% | 35 | 31 |
| 0.12 | +0.06 | +100.00% | 75 | 3,054 | 388.00 | 6.30 | +0.50 | +8.62% | 2 | 1 |
| 0.08 | +0.03 | +60.00% | 152 | 440 | 389.00 | 9.19 | 0.00 | - | 1 | 12 |
| 0.04 | -0.02 | -33.33% | 63 | 2,501 | 390.00 | 10.31 | 0.00 | - | 35 | 2 |
| 0.04 | -0.01 | -20.00% | 28 | 461 | 391.00 | 7.97 | 0.00 | - | 2 | 0 |
| 0.02 | -0.06 | -75.00% | 47 | 541 | 392.00 | 13.79 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 37 | 392.50 | 13.69 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 40 | 128 | 393.00 | 9.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 522 | 394.00 | 14.65 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 289 | 395.00 | 17.02 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 78 | 396.00 | 15.05 | 0.00 | - | 80 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 176 | 397.00 | 17.15 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 79 | 397.50 | 7.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 198 | 398.00 | 9.67 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 4 | 408 | 399.00 | 17.90 | 0.00 | - | 140 | 0 |
| 0.01 | 0.00 | - | 6 | 428 | 400.00 | 10.25 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 2 | 501 | 401.00 | 14.45 | 0.00 | - | 100 | 0 |
| 0.02 | 0.00 | - | 13 | 63 | 402.00 | 10.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 77 | 402.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 542 | 403.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 17 | 404.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 63 | 405.00 | 9.91 | 0.00 | - | 1 | 0 |
| 0.96 | 0.00 | - | 1 | 2 | 406.00 | 9.88 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 12 | 32 | 407.00 | 10.68 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 2 | 408.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 12 | 409.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,654 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 37 | 415.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 3,038 | 420.00 | 22.20 | 0.00 | - | 200 | 0 |
| 0.04 | 0.00 | - | 4 | 6 | 425.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 3 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 6 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 100 | 100 | 450.00 | - | - | - | - | - |
