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 (%)
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%)
Nov 01, 2002 83.50 85.61 83.20 85.30 9,547,200 +1.55(+1.85%)
Oct 31, 2002 84.59 85.15 83.43 83.75 10,200,900 -0.60(-0.71%)
Oct 30, 2002 83.88 84.95 83.16 84.35 9,935,500 +0.64(+0.76%)
Oct 29, 2002 83.71 84.20 81.85 83.71 13,934,400 -0.32(-0.38%)
Oct 28, 2002 85.56 85.80 83.30 84.03 8,819,700 -0.60(-0.71%)
Oct 25, 2002 82.82 84.69 82.55 84.63 12,113,500 +1.60(+1.93%)
Oct 24, 2002 85.68 85.89 82.78 83.03 12,453,800 -2.20(-2.58%)
Oct 23, 2002 84.00 85.24 83.00 85.23 12,135,800 +0.50(+0.59%)
Oct 22, 2002 84.39 85.01 83.80 84.73 10,872,000 -0.69(-0.81%)
Oct 21, 2002 82.50 85.64 82.34 85.42 14,126,800 +2.32(+2.79%)
Oct 18, 2002 82.14 83.48 81.49 83.10 11,020,100 +0.26(+0.31%)
Oct 17, 2002 83.34 83.79 82.10 82.84 13,064,400 +2.04(+2.52%)
Oct 16, 2002 81.61 82.10 80.22 80.80 17,374,900 -2.00(-2.42%)
Oct 15, 2002 81.50 82.85 81.10 82.80 16,550,600 +3.86(+4.89%)
Oct 14, 2002 77.95 79.40 77.58 78.94 12,539,100 -0.05(-0.06%)
Oct 11, 2002 76.75 79.21 76.54 78.99 23,484,000 +3.57(+4.73%)
Oct 10, 2002 73.00 75.80 72.03 75.42 21,247,100 +2.30(+3.15%)
Oct 09, 2002 74.03 74.74 72.90 73.12 20,797,000 -2.27(-3.01%)
Oct 08, 2002 75.29 76.50 73.40 75.39 935,779,968 +0.65(+0.87%)
Oct 07, 2002 75.23 76.65 74.14 74.74 13,419,600 -1.22(-1.61%)
Oct 04, 2002 77.93 78.01 74.81 75.96 16,881,500 -1.42(-1.84%)
Oct 03, 2002 78.48 79.40 77.00 77.38 13,745,400 -0.54(-0.69%)
Oct 02, 2002 79.06 79.88 77.29 77.92 13,688,700 -2.08(-2.60%)
Oct 01, 2002 76.67 80.05 75.95 80.00 15,512,100 +4.00(+5.26%)
Sep 30, 2002 76.05 76.96 74.60 76.00 17,202,000 -0.85(-1.11%)
Sep 27, 2002 79.21 79.50 76.85 76.85 10,719,900 -2.96(-3.71%)
Sep 26, 2002 79.18 80.27 78.60 79.81 11,271,700 +1.15(+1.46%)
Sep 25, 2002 78.05 79.09 76.65 78.66 11,772,000 +1.59(+2.06%)
Sep 24, 2002 77.71 78.80 76.60 77.07 15,198,000 -1.73(-2.20%)
Sep 23, 2002 79.02 79.23 77.03 78.80 9,102,100 -0.87(-1.09%)
Sep 20, 2002 79.88 81.25 79.20 79.67 9,369,700 +0.03(+0.04%)
Sep 19, 2002 80.49 81.49 79.50 79.64 12,821,800 -1.78(-2.19%)
Sep 18, 2002 81.41 82.90 80.77 81.42 11,642,300 -0.74(-0.90%)
Sep 17, 2002 85.02 85.29 81.99 82.16 13,064,300 -1.99(-2.36%)
Sep 16, 2002 83.05 84.20 82.75 84.15 5,974,300 +0.62(+0.74%)
Sep 13, 2002 83.44 83.87 82.70 83.53 9,611,900 -0.61(-0.72%)
Sep 12, 2002 85.32 85.42 83.74 84.14 7,118,300 -1.54(-1.80%)
Sep 11, 2002 87.39 87.99 85.68 85.68 6,677,600 -0.81(-0.94%)
Sep 10, 2002 85.77 86.50 85.18 86.49 8,949,800 +1.31(+1.54%)
Sep 09, 2002 83.88 85.83 83.30 85.18 8,296,600 +0.66(+0.78%)
Sep 06, 2002 84.31 85.00 83.90 84.52 9,176,500 +1.12(+1.34%)
Sep 05, 2002 83.13 83.95 82.15 83.40 13,493,600 -0.74(-0.88%)
Sep 04, 2002 83.59 84.79 82.95 84.14 11,721,800 +0.98(+1.18%)
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.