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, 2005 104.98 105.05 104.48 104.80 5,334,200 +0.36(+0.34%)
Jan 28, 2005 104.54 104.65 103.76 104.44 7,814,100 -0.13(-0.12%)
Jan 27, 2005 104.45 104.83 104.21 104.57 8,431,500 -0.22(-0.21%)
Jan 26, 2005 104.92 105.25 104.68 104.79 7,853,400 +0.20(+0.19%)
Jan 25, 2005 104.08 105.01 104.05 104.59 9,752,500 +0.84(+0.81%)
Jan 24, 2005 104.11 104.31 103.62 103.75 9,879,700 -0.09(-0.09%)
Jan 21, 2005 104.95 105.03 103.78 103.84 7,982,400 -0.92(-0.88%)
Jan 20, 2005 105.06 105.48 104.58 104.76 8,665,200 -0.49(-0.47%)
Jan 19, 2005 106.15 106.25 105.23 105.25 6,635,300 -0.91(-0.86%)
Jan 18, 2005 105.25 106.29 105.00 106.16 6,601,900 +0.72(+0.68%)
Jan 14, 2005 105.17 105.65 105.05 105.44 5,986,900 +0.49(+0.47%)
Jan 13, 2005 105.96 106.10 104.81 104.95 7,671,400 -1.08(-1.02%)
Jan 12, 2005 105.58 106.23 104.96 106.03 10,574,600 +0.51(+0.48%)
Jan 11, 2005 105.90 105.91 105.27 105.52 7,594,200 -0.68(-0.64%)
Jan 10, 2005 105.84 106.63 105.77 106.20 6,028,200 +0.36(+0.34%)
Jan 07, 2005 106.36 106.50 105.63 105.84 8,555,700 -0.20(-0.19%)
Jan 06, 2005 106.13 106.66 105.83 106.04 8,568,900 +0.33(+0.31%)
Jan 05, 2005 106.30 106.78 105.71 105.71 10,888,700 -0.59(-0.56%)
Jan 04, 2005 107.50 107.60 105.89 106.30 10,632,700 -1.02(-0.95%)
Jan 03, 2005 108.15 108.59 106.93 107.32 11,693,100 -0.18(-0.17%)
Dec 31, 2004 107.93 108.19 107.47 107.50 4,262,100 -0.35(-0.32%)
Dec 30, 2004 108.31 108.41 107.77 107.85 2,786,600 -0.39(-0.36%)
Dec 29, 2004 108.25 108.31 107.83 108.24 4,044,800 -0.16(-0.15%)
Dec 28, 2004 107.94 108.47 107.80 108.40 3,462,800 +0.64(+0.59%)
Dec 27, 2004 108.48 108.56 107.72 107.76 5,591,200 -0.39(-0.36%)
Dec 23, 2004 108.18 108.55 108.03 108.15 3,318,100 +0.14(+0.13%)
Dec 22, 2004 107.34 108.13 107.30 108.01 6,667,000 +0.59(+0.55%)
Dec 21, 2004 106.75 107.47 106.61 107.42 8,003,800 +0.80(+0.75%)
Dec 20, 2004 106.76 107.15 106.35 106.62 6,136,100 +0.09(+0.08%)
Dec 17, 2004 106.33 106.98 106.22 106.53 8,285,400 -0.63(-0.59%)
Dec 16, 2004 106.82 107.29 106.62 107.16 8,573,300 +0.31(+0.29%)
Dec 15, 2004 106.62 107.06 106.35 106.85 9,271,800 +0.09(+0.08%)
Dec 14, 2004 106.24 106.95 106.20 106.76 5,822,800 +0.31(+0.29%)
Dec 13, 2004 105.90 106.46 105.53 106.45 7,458,200 +0.95(+0.90%)
Dec 10, 2004 105.19 105.75 105.11 105.50 6,002,800 +0.12(+0.11%)
Dec 09, 2004 104.53 105.60 104.16 105.38 8,913,400 +0.37(+0.35%)
Dec 08, 2004 104.57 105.06 104.42 105.01 7,090,100 +0.60(+0.57%)
Dec 07, 2004 105.47 105.63 104.37 104.41 7,578,100 -0.94(-0.89%)
Dec 06, 2004 105.68 105.73 105.24 105.35 3,495,200 -0.34(-0.32%)
Dec 03, 2004 105.61 106.39 105.56 105.69 7,209,900 -0.15(-0.14%)
Dec 02, 2004 105.45 106.27 105.36 105.84 8,263,800 +0.17(+0.16%)
Dec 01, 2004 104.63 105.86 104.57 105.67 8,613,400 +1.34(+1.28%)
Nov 30, 2004 104.60 104.76 104.19 104.33 7,405,200 -0.14(-0.13%)
Nov 29, 2004 105.37 105.51 104.02 104.47 9,182,400 -0.45(-0.43%)
Nov 26, 2004 105.09 105.35 104.90 104.92 1,807,400 -0.11(-0.10%)
Nov 24, 2004 105.02 105.15 104.71 105.03 6,210,400 +0.04(+0.04%)
Nov 23, 2004 104.83 105.03 104.26 104.99 7,527,600 +0.19(+0.18%)
Nov 22, 2004 104.37 105.00 104.23 104.80 8,336,300 +0.23(+0.22%)
Nov 19, 2004 105.66 105.70 104.29 104.57 6,968,500 -1.43(-1.35%)
Nov 18, 2004 105.92 106.10 105.73 106.00 4,715,900 +0.10(+0.09%)
Nov 17, 2004 105.62 106.26 105.35 105.90 6,901,400 +0.77(+0.73%)
Nov 16, 2004 105.43 105.47 104.94 105.13 8,045,500 -0.60(-0.57%)
Nov 15, 2004 105.54 105.84 105.40 105.73 4,606,900 +0.08(+0.08%)
Nov 12, 2004 105.19 105.76 105.00 105.65 4,877,900 +0.56(+0.53%)
Nov 11, 2004 104.49 105.26 104.42 105.09 4,605,400 +0.70(+0.67%)
Nov 10, 2004 104.27 104.81 104.15 104.39 5,466,900 +0.18(+0.17%)
Nov 09, 2004 104.18 104.58 103.97 104.21 6,610,100 -0.08(-0.08%)
Nov 08, 2004 104.03 104.33 103.82 104.29 5,258,000 +0.07(+0.07%)
Nov 05, 2004 103.71 104.43 103.50 104.22 8,310,600 +0.90(+0.87%)
Nov 04, 2004 101.57 103.45 101.50 103.32 9,475,000 +1.61(+1.58%)
Nov 03, 2004 101.93 102.37 101.14 101.71 10,058,200 +1.18(+1.17%)
Nov 02, 2004 100.79 101.53 100.29 100.53 7,399,700 -0.18(-0.18%)
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.