Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamonds Trust, Series 1 (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 79.14 81.03 79.14 80.84 10,300,700 +1.54(+1.94%)
Jan 30, 2003 81.30 81.57 79.30 79.30 10,125,600 -1.78(-2.20%)
Jan 29, 2003 80.16 81.72 79.55 81.08 12,064,000 +0.32(+0.40%)
Jan 28, 2003 80.58 81.28 80.10 80.76 7,468,200 +0.61(+0.76%)
Jan 27, 2003 80.80 81.80 79.61 80.15 10,518,200 -1.25(-1.54%)
Jan 24, 2003 83.30 83.43 81.18 81.40 10,266,900 -2.04(-2.44%)
Jan 23, 2003 83.70 84.03 82.69 83.44 9,125,200 +0.08(+0.10%)
Jan 22, 2003 84.13 84.54 83.15 83.36 8,264,900 -1.32(-1.56%)
Jan 21, 2003 86.35 86.40 84.45 84.68 6,436,600 -1.43(-1.66%)
Jan 17, 2003 86.42 86.95 85.67 86.11 6,495,400 -1.19(-1.36%)
Jan 16, 2003 87.75 88.23 86.87 87.30 6,383,500 -0.38(-0.43%)
Jan 15, 2003 88.60 88.70 87.15 87.68 5,526,300 -0.76(-0.86%)
Jan 14, 2003 87.80 88.58 87.14 88.44 4,362,700 +0.35(+0.40%)
Jan 13, 2003 88.51 88.88 87.58 88.09 6,230,700 +0.10(+0.11%)
Jan 10, 2003 86.92 88.38 86.70 87.99 7,428,900 +0.21(+0.24%)
Jan 09, 2003 86.65 88.02 86.63 87.78 8,807,500 +1.61(+1.87%)
Jan 08, 2003 87.20 87.20 85.91 86.17 9,217,000 -1.55(-1.77%)
Jan 07, 2003 87.65 88.23 87.20 87.72 6,762,100 +0.05(+0.06%)
Jan 06, 2003 86.30 88.19 86.06 87.67 6,112,000 +1.31(+1.52%)
Jan 03, 2003 86.00 86.54 85.62 86.36 4,615,500 +0.18(+0.21%)
Jan 02, 2003 84.15 86.33 83.95 86.18 7,460,000 +2.67(+3.20%)
Dec 31, 2002 83.28 83.73 82.48 83.51 5,609,400 +0.16(+0.19%)
Dec 30, 2002 83.30 83.79 82.60 83.35 5,939,300 +0.39(+0.47%)
Dec 27, 2002 84.10 84.60 82.90 82.96 5,972,000 -1.59(-1.88%)
Dec 26, 2002 84.90 85.70 84.10 84.55 2,966,400 -0.08(-0.09%)
Dec 24, 2002 84.68 84.99 84.49 84.63 1,449,500 -0.51(-0.60%)
Dec 23, 2002 84.82 85.99 84.68 85.14 4,688,300 -0.21(-0.25%)
Dec 20, 2002 84.34 85.36 83.67 85.35 4,715,100 +1.34(+1.60%)
Dec 19, 2002 84.38 85.38 83.56 84.01 7,280,300 -0.79(-0.93%)
Dec 18, 2002 85.15 85.23 84.36 84.80 6,715,600 -0.77(-0.90%)
Dec 17, 2002 86.13 86.64 85.48 85.57 4,210,300 -1.13(-1.30%)
Dec 16, 2002 84.94 86.70 84.78 86.70 5,628,400 +2.33(+2.76%)
Dec 13, 2002 84.84 85.45 84.37 84.37 6,492,900 -1.28(-1.49%)
Dec 12, 2002 86.25 86.50 85.26 85.65 5,282,400 -0.34(-0.40%)
Dec 11, 2002 85.50 86.50 85.13 85.99 5,673,700 +0.24(+0.28%)
Dec 10, 2002 85.34 86.01 84.92 85.75 6,091,400 +0.99(+1.17%)
Dec 09, 2002 85.97 86.26 84.76 84.76 5,614,100 -2.07(-2.38%)
Dec 06, 2002 85.44 87.04 85.10 86.83 9,464,800 +0.21(+0.24%)
Dec 05, 2002 87.97 88.10 86.29 86.62 6,925,500 -1.13(-1.29%)
Dec 04, 2002 86.94 88.40 86.70 87.75 9,951,900 -0.18(-0.20%)
Dec 03, 2002 88.20 88.39 87.42 87.93 7,015,900 -0.94(-1.06%)
Dec 02, 2002 90.40 90.65 88.03 88.87 8,930,500 -0.03(-0.03%)
Nov 29, 2002 89.70 89.80 88.82 88.90 3,058,100 -0.63(-0.70%)
Nov 27, 2002 87.65 89.65 87.59 89.53 8,266,300 +2.63(+3.03%)
Nov 26, 2002 87.94 88.60 86.85 86.90 5,854,400 -1.58(-1.79%)
Nov 25, 2002 88.18 88.95 87.72 88.48 6,356,900 +0.29(+0.33%)
Nov 22, 2002 88.25 88.99 88.10 88.19 7,770,100 -0.55(-0.62%)
Nov 21, 2002 87.19 88.84 86.91 88.74 9,370,400 +1.81(+2.08%)
Nov 20, 2002 84.70 86.97 84.56 86.93 8,540,700 +1.87(+2.20%)
Nov 19, 2002 84.45 85.59 84.15 85.06 6,070,300 +0.15(+0.18%)
Nov 18, 2002 86.50 86.76 84.90 84.91 5,613,000 -0.94(-1.09%)
Nov 15, 2002 84.75 85.98 84.45 85.85 7,217,100 +0.20(+0.23%)
Nov 14, 2002 85.21 85.80 84.35 85.65 8,669,600 +1.05(+1.24%)
Nov 13, 2002 83.73 85.24 83.18 84.60 16,988,200 +0.30(+0.36%)
Nov 12, 2002 84.26 85.34 83.80 84.30 9,216,900 +0.34(+0.40%)
Nov 11, 2002 85.15 85.17 83.61 83.96 7,271,200 -1.32(-1.55%)
Nov 08, 2002 85.92 86.94 85.14 85.28 9,417,000 -0.77(-0.89%)
Nov 07, 2002 87.20 87.38 85.55 86.05 9,719,400 -2.00(-2.27%)
Nov 06, 2002 87.48 88.15 85.91 88.05 17,487,200 +1.15(+1.32%)
Nov 05, 2002 85.52 87.06 85.50 86.90 10,788,700 +1.20(+1.40%)
Nov 04, 2002 86.58 87.50 85.60 85.70 12,262,800 +0.40(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.