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 (%)
Feb 28, 2003 79.17 79.78 78.62 79.31 9,219,100 +0.27(+0.34%)
Feb 27, 2003 78.68 79.46 77.90 79.04 9,915,300 +0.78(+1.00%)
Feb 26, 2003 78.83 79.39 78.04 78.26 6,355,600 -1.07(-1.35%)
Feb 25, 2003 77.95 79.40 77.22 79.33 8,164,400 +0.62(+0.79%)
Feb 24, 2003 79.82 79.95 78.60 78.71 6,724,100 -1.53(-1.91%)
Feb 21, 2003 79.53 80.55 78.55 80.24 7,828,700 +0.62(+0.78%)
Feb 20, 2003 80.55 80.72 79.28 79.62 5,211,300 -0.92(-1.14%)
Feb 19, 2003 80.53 80.73 79.70 80.54 5,358,000 -0.31(-0.38%)
Feb 18, 2003 80.00 81.05 79.88 80.85 8,396,000 +1.25(+1.57%)
Feb 14, 2003 78.10 79.62 77.47 79.60 10,647,800 +1.58(+2.03%)
Feb 13, 2003 77.70 78.17 76.52 78.02 8,580,000 +0.29(+0.37%)
Feb 12, 2003 78.52 78.84 77.71 77.73 6,868,000 -0.97(-1.23%)
Feb 11, 2003 79.83 80.02 78.20 78.70 7,899,300 -0.73(-0.92%)
Feb 10, 2003 78.96 79.53 78.10 79.43 7,267,200 +0.58(+0.74%)
Feb 07, 2003 80.11 80.24 78.40 78.85 7,623,500 -0.82(-1.03%)
Feb 06, 2003 79.74 80.15 79.00 79.67 8,840,800 -0.45(-0.56%)
Feb 05, 2003 80.81 81.69 79.60 80.12 9,328,400 -0.36(-0.45%)
Feb 04, 2003 80.39 80.75 79.41 80.48 6,721,400 -0.64(-0.79%)
Feb 03, 2003 80.97 81.63 80.82 81.12 5,466,800 +0.28(+0.35%)
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%)
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.