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 (%)
Dec 31, 2003 104.48 104.74 104.18 104.57 5,658,200 +0.24(+0.23%)
Dec 30, 2003 104.68 104.74 104.16 104.33 5,492,800 -0.35(-0.33%)
Dec 29, 2003 103.63 104.75 103.58 104.68 6,598,600 +1.41(+1.37%)
Dec 26, 2003 103.25 103.52 103.20 103.27 2,088,500 +0.07(+0.07%)
Dec 24, 2003 103.16 103.44 103.10 103.20 3,742,600 -0.26(-0.25%)
Dec 23, 2003 103.40 103.87 103.07 103.46 7,623,200 -0.15(-0.14%)
Dec 22, 2003 102.74 103.63 102.61 103.61 6,461,600 +0.87(+0.85%)
Dec 19, 2003 102.81 103.07 102.38 102.74 10,812,700 -0.07(-0.07%)
Dec 18, 2003 101.86 102.83 101.70 102.81 10,483,800 +0.95(+0.93%)
Dec 17, 2003 101.50 101.86 101.11 101.86 4,865,600 +0.36(+0.35%)
Dec 16, 2003 100.45 101.56 100.60 101.50 5,990,000 +1.05(+1.05%)
Dec 15, 2003 100.63 101.78 100.20 100.45 7,563,300 -0.18(-0.18%)
Dec 12, 2003 100.38 100.77 99.93 100.63 6,132,900 +0.25(+0.25%)
Dec 11, 2003 99.58 100.43 99.52 100.38 6,776,800 +0.78(+0.78%)
Dec 10, 2003 99.44 99.77 98.98 99.60 5,555,600 +0.16(+0.16%)
Dec 09, 2003 99.81 100.14 99.30 99.44 9,541,100 -0.37(-0.37%)
Dec 08, 2003 98.85 99.85 98.73 99.81 5,192,300 +0.96(+0.97%)
Dec 05, 2003 99.45 99.33 98.64 98.85 4,634,500 -0.60(-0.60%)
Dec 04, 2003 98.95 99.52 98.86 99.45 6,236,300 +0.50(+0.51%)
Dec 03, 2003 98.75 99.59 98.85 98.95 6,231,600 +0.20(+0.20%)
Dec 02, 2003 99.10 99.04 98.51 98.75 4,124,800 -0.35(-0.35%)
Dec 01, 2003 98.33 99.11 98.33 99.10 5,851,200 +1.02(+1.04%)
Nov 28, 2003 97.86 98.16 97.76 98.08 864,700 +0.18(+0.18%)
Nov 26, 2003 97.68 98.15 97.24 97.90 4,061,200 +0.22(+0.23%)
Nov 25, 2003 97.47 97.94 97.39 97.68 5,583,100 +0.21(+0.22%)
Nov 24, 2003 96.79 97.65 96.77 97.47 4,876,600 +1.09(+1.13%)
Nov 21, 2003 96.56 96.62 95.92 96.38 4,723,400 -0.16(-0.17%)
Nov 20, 2003 97.38 97.70 96.53 96.54 6,756,600 -0.84(-0.86%)
Nov 19, 2003 96.60 97.49 96.61 97.38 4,054,100 +0.78(+0.81%)
Nov 18, 2003 97.54 97.90 96.47 96.60 4,693,100 -0.94(-0.96%)
Nov 17, 2003 97.46 97.71 96.63 97.54 5,914,900 -0.43(-0.44%)
Nov 14, 2003 98.72 99.31 97.74 97.97 6,086,400 -0.75(-0.76%)
Nov 13, 2003 98.48 98.91 98.28 98.72 4,044,900 -0.08(-0.08%)
Nov 12, 2003 97.62 98.95 97.66 98.80 6,125,200 +1.18(+1.21%)
Nov 11, 2003 97.81 97.93 97.43 97.62 3,348,300 -0.19(-0.19%)
Nov 10, 2003 98.11 98.50 97.77 97.81 4,653,900 -0.30(-0.31%)
Nov 07, 2003 98.93 99.35 98.11 98.11 4,667,800 -0.82(-0.83%)
Nov 06, 2003 98.36 98.96 97.95 98.93 5,901,900 +0.37(+0.38%)
Nov 05, 2003 98.85 98.81 97.98 98.56 4,223,700 -0.02(-0.02%)
Nov 04, 2003 98.85 98.90 98.38 98.58 4,790,400 -0.27(-0.27%)
Nov 03, 2003 98.03 99.09 98.49 98.85 4,716,000 +0.82(+0.84%)
Oct 31, 2003 98.11 98.55 97.97 98.03 5,318,200 -0.08(-0.08%)
Oct 30, 2003 97.87 98.55 97.76 98.11 5,981,100 +0.24(+0.25%)
Oct 29, 2003 97.34 98.02 97.29 97.87 4,429,900 +0.24(+0.25%)
Oct 28, 2003 96.29 97.73 96.43 97.63 5,376,500 +1.34(+1.39%)
Oct 27, 2003 96.45 96.77 96.06 96.29 3,800,300 +0.11(+0.11%)
Oct 24, 2003 95.43 96.18 95.10 96.18 6,605,800 +0.23(+0.24%)
Oct 23, 2003 95.65 96.50 95.64 95.95 6,929,500 -0.26(-0.27%)
Oct 22, 2003 96.77 96.96 95.96 96.21 6,841,400 -1.39(-1.42%)
Oct 21, 2003 97.97 97.97 97.40 97.60 4,532,100 -0.37(-0.38%)
Oct 20, 2003 97.30 98.00 97.19 97.97 4,398,500 +0.67(+0.69%)
Oct 17, 2003 98.25 98.37 97.14 97.30 6,298,200 -0.89(-0.91%)
Oct 16, 2003 98.22 98.01 97.55 98.19 7,237,500 -0.03(-0.03%)
Oct 15, 2003 98.80 98.83 97.85 98.22 5,040,200 -0.14(-0.14%)
Oct 14, 2003 97.80 98.37 97.54 98.36 4,608,300 +0.46(+0.47%)
Oct 13, 2003 97.29 98.02 97.51 97.90 4,448,800 +0.61(+0.63%)
Oct 10, 2003 97.08 97.34 96.78 97.29 2,689,800 +0.15(+0.15%)
Oct 09, 2003 96.73 97.90 96.65 97.14 6,366,000 +0.41(+0.42%)
Oct 08, 2003 96.74 96.92 96.13 96.73 4,543,500 +0.04(+0.04%)
Oct 07, 2003 96.20 96.70 95.55 96.69 6,652,800 +0.49(+0.51%)
Oct 06, 2003 96.01 96.44 95.77 96.20 3,653,900 +0.28(+0.29%)
Oct 03, 2003 96.32 96.83 95.70 95.92 6,948,600 +0.73(+0.77%)
Oct 02, 2003 94.80 95.29 94.45 95.19 6,458,500 +0.38(+0.40%)
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.