ARCX
Datos históricos de State Street SPDR Dow Jones Industrial Average ETF Trust
State Street SPDR Dow Jones Industrial Average ETF Trust · DIA
$516.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:44 UTC
- Variación en el periodo
- +13.46%
- Máximo
- US$546.75
- 5 de agosto de 2026
- Mínimo
- US$450.44
- 30 de marzo de 2026
- Volumen medio diario
- 5.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 511.79 | 517.03 | 511.67 | 516.11 | +0.87% | 2.73 M |
| 8 oct 2026 | 509.01 | 511.77 | 508.66 | 511.65 | +0.12% | 4 M |
| 7 oct 2026 | 510.47 | 511.86 | 508.46 | 511.02 | −0.69% | 4.45 M |
| 6 oct 2026 | 514.32 | 515.99 | 513.49 | 514.56 | +0.48% | 2.88 M |
| 5 oct 2026 | 510.37 | 513.28 | 507.84 | 512.11 | +0.20% | 3.23 M |
| 2 oct 2026 | 512.54 | 513.06 | 508.69 | 511.10 | +0.49% | 3.98 M |
| 1 oct 2026 | 509.37 | 510.95 | 504.70 | 508.62 | +0.01% | 4.41 M |
| 30 sep 2026 | 513.99 | 514.16 | 508.34 | 508.55 | −0.84% | 2.7 M |
| 29 sep 2026 | 513.79 | 514.26 | 510.46 | 512.88 | −0.22% | 2.58 M |
| 28 sep 2026 | 514.29 | 517.04 | 513.30 | 514.02 | −0.67% | 2.44 M |
| 25 sep 2026 | 514.00 | 517.92 | 512.59 | 517.49 | +0.94% | 2.79 M |
| 24 sep 2026 | 512.85 | 514.14 | 510.42 | 512.68 | −0.31% | 2.77 M |
| 23 sep 2026 | 516.02 | 517.66 | 513.95 | 514.30 | −0.71% | 4.17 M |
| 22 sep 2026 | 522.48 | 522.55 | 516.51 | 518.00 | −0.34% | 3.38 M |
| 21 sep 2026 | 520.03 | 520.52 | 516.76 | 519.78 | +0.76% | 3.09 M |
| 18 sep 2026 | 516.52 | 517.08 | 514.15 | 515.88 | −0.48% | 2.69 M |
| 17 sep 2026 | 520.49 | 520.67 | 516.55 | 518.35 | +0.61% | 4.21 M |
| 16 sep 2026 | 521.90 | 522.30 | 512.29 | 515.22 | −1.15% | 5.68 M |
| 15 sep 2026 | 523.18 | 523.64 | 519.21 | 521.23 | −0.62% | 3.23 M |
| 14 sep 2026 | 524.54 | 526.79 | 523.10 | 524.49 | −0.25% | 2.7 M |
| 11 sep 2026 | 525.37 | 527.36 | 524.29 | 525.79 | +0.97% | 3.44 M |
| 10 sep 2026 | 522.29 | 523.02 | 519.80 | 520.75 | −0.63% | 4.75 M |
| 9 sep 2026 | 525.64 | 525.74 | 523.25 | 524.07 | −0.75% | 3.78 M |
| 8 sep 2026 | 530.22 | 530.39 | 527.35 | 528.03 | −1.13% | 3.65 M |
| 4 sep 2026 | 535.13 | 536.37 | 532.93 | 534.08 | −0.53% | 2.33 M |
| 3 sep 2026 | 534.04 | 537.62 | 532.94 | 536.93 | +1.19% | 4.81 M |
| 2 sep 2026 | 529.51 | 532.17 | 529.24 | 530.62 | +0.54% | 3.11 M |
| 1 sep 2026 | 528.67 | 531.65 | 526.84 | 527.75 | −0.72% | 3.19 M |
| 31 ago 2026 | 533.56 | 533.56 | 530.78 | 531.57 | −0.65% | 1.75 M |
| 28 ago 2026 | 536.53 | 537.73 | 534.40 | 535.06 | −0.03% | 2.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.