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 30, 2007 134.52 134.70 132.85 134.16 18,890,442 +0.99(+0.74%)
Nov 29, 2007 132.49 133.48 132.18 133.17 15,928,489 +0.34(+0.26%)
Nov 28, 2007 130.48 133.25 130.41 132.83 17,981,112 +3.51(+2.71%)
Nov 27, 2007 127.94 129.91 127.71 129.32 23,076,288 +1.86(+1.46%)
Nov 26, 2007 129.70 130.32 127.25 127.46 11,481,798 -1.96(-1.51%)
Nov 23, 2007 128.72 129.68 128.61 129.42 7,232,439 +1.63(+1.28%)
Nov 21, 2007 129.12 129.64 127.79 127.79 18,182,804 -2.54(-1.95%)
Nov 20, 2007 129.83 131.00 128.32 130.33 29,926,860 +0.73(+0.56%)
Nov 19, 2007 131.02 131.66 129.27 129.60 21,364,012 -1.84(-1.40%)
Nov 16, 2007 131.75 132.02 130.40 131.44 22,485,732 -0.03(-0.02%)
Nov 15, 2007 132.16 132.89 130.82 131.47 18,694,042 -1.24(-0.93%)
Nov 14, 2007 133.96 133.99 132.24 132.71 13,708,919 -0.43(-0.32%)
Nov 13, 2007 130.84 133.40 130.80 133.14 15,043,614 +3.37(+2.60%)
Nov 12, 2007 130.35 131.65 129.74 129.77 20,703,888 -0.54(-0.41%)
Nov 09, 2007 131.29 132.08 130.18 130.31 20,911,748 -2.14(-1.62%)
Nov 08, 2007 133.52 133.60 130.83 132.45 38,375,608 -0.90(-0.67%)
Nov 07, 2007 135.18 135.73 132.93 133.35 18,171,716 -3.16(-2.31%)
Nov 06, 2007 135.83 136.62 135.05 136.51 11,092,316 +1.30(+0.96%)
Nov 05, 2007 134.84 136.11 134.40 135.21 13,954,781 -0.84(-0.62%)
Nov 02, 2007 136.19 136.23 134.38 136.05 20,988,092 +0.25(+0.18%)
Nov 01, 2007 137.86 137.90 135.38 135.80 25,301,744 -3.15(-2.27%)
Oct 31, 2007 138.44 139.53 137.26 138.95 19,378,266 +1.13(+0.82%)
Oct 30, 2007 138.19 138.55 137.66 137.82 8,530,934 -0.83(-0.60%)
Oct 29, 2007 138.28 138.87 138.16 138.65 8,663,433 +0.70(+0.51%)
Oct 26, 2007 137.61 138.06 136.84 137.95 9,929,707 +1.05(+0.77%)
Oct 25, 2007 136.71 137.29 135.35 136.90 16,617,307 +0.40(+0.29%)
Oct 24, 2007 136.10 136.79 134.56 136.50 22,583,730 +0.08(+0.06%)
Oct 23, 2007 136.17 136.68 135.27 136.42 13,325,500 +0.97(+0.72%)
Oct 22, 2007 134.06 135.76 133.92 135.45 16,392,800 +0.52(+0.39%)
Oct 19, 2007 137.91 138.75 134.93 134.93 33,076,600 -3.87(-2.79%)
Oct 18, 2007 138.53 139.16 138.22 138.80 11,615,700 -0.36(-0.26%)
Oct 17, 2007 140.11 140.18 137.74 139.16 20,253,500 +0.00(+0.00%)
Oct 16, 2007 139.60 139.65 138.72 139.16 13,952,100 -0.86(-0.61%)
Oct 15, 2007 141.08 141.11 139.01 140.02 12,383,357 -1.10(-0.78%)
Oct 12, 2007 140.37 141.12 140.09 141.12 7,715,903 +0.91(+0.65%)
Oct 11, 2007 141.36 141.95 139.46 140.21 21,857,520 -0.05(-0.04%)
Oct 10, 2007 140.26 140.26 140.26 140.26 0 +0.00(+0.00%)
Oct 09, 2007 140.26 140.26 140.26 140.26 0 -0.06(-0.04%)
Oct 08, 2007 140.56 140.58 140.01 140.32 5,129,300 -0.36(-0.26%)
Oct 05, 2007 140.43 141.21 140.14 140.68 9,357,800 +1.17(+0.84%)
Oct 04, 2007 139.90 140.04 139.43 139.51 7,234,600 -0.10(-0.07%)
Oct 03, 2007 139.89 140.27 139.38 139.61 7,918,300 -0.51(-0.36%)
Oct 02, 2007 140.80 140.91 140.00 140.12 12,705,900 -0.48(-0.34%)
Oct 01, 2007 138.96 141.00 138.96 140.60 10,164,140 +1.64(+1.18%)
Sep 28, 2007 138.96 139.10 138.36 138.96 10,128,400 -0.17(-0.12%)
Sep 27, 2007 139.06 139.13 138.55 139.13 8,948,300 +0.60(+0.43%)
Sep 26, 2007 138.36 139.01 138.04 138.53 8,383,500 +0.81(+0.59%)
Sep 25, 2007 137.03 137.82 136.83 137.72 13,487,100 +0.17(+0.12%)
Sep 24, 2007 138.36 138.65 137.37 137.55 9,445,500 -0.35(-0.25%)
Sep 21, 2007 138.37 139.02 137.90 137.90 8,249,800 +0.20(+0.15%)
Sep 20, 2007 138.29 138.31 137.53 137.70 9,652,507 -0.46(-0.33%)
Sep 19, 2007 137.90 139.31 137.89 138.16 13,554,400 +0.81(+0.59%)
Sep 18, 2007 134.69 137.48 134.41 137.35 17,521,700 +3.29(+2.45%)
Sep 17, 2007 134.12 134.59 133.69 134.06 8,774,100 -0.40(-0.30%)
Sep 14, 2007 133.54 134.69 133.35 134.46 10,337,200 +0.16(+0.12%)
Sep 13, 2007 133.88 134.78 133.67 134.30 8,318,800 +1.05(+0.79%)
Sep 12, 2007 132.93 133.69 132.73 133.25 11,402,854 +0.17(+0.13%)
Sep 11, 2007 131.90 133.27 131.81 133.08 11,502,392 +1.65(+1.26%)
Sep 10, 2007 131.84 132.07 130.24 131.43 14,401,600 -0.12(-0.09%)
Sep 07, 2007 132.37 132.42 130.83 131.55 18,244,900 -1.98(-1.48%)
Sep 06, 2007 133.48 133.98 132.76 133.53 10,083,922 +0.31(+0.23%)
Sep 05, 2007 133.77 133.82 132.49 133.22 11,230,711 -1.11(-0.83%)
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.