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, 2006 110.85 110.76 109.78 109.90 6,669,100 -0.95(-0.86%)
Feb 27, 2006 110.78 111.33 110.75 110.85 2,547,800 +0.09(+0.08%)
Feb 24, 2006 110.57 110.86 110.09 110.76 5,469,800 +0.02(+0.02%)
Feb 23, 2006 111.10 111.34 110.48 110.74 9,454,300 -0.36(-0.32%)
Feb 22, 2006 110.79 111.52 110.73 111.10 5,032,100 +0.53(+0.48%)
Feb 21, 2006 111.20 111.32 110.40 110.57 9,063,600 -0.45(-0.41%)
Feb 17, 2006 111.03 111.23 110.68 111.02 3,941,800 -0.25(-0.22%)
Feb 16, 2006 110.83 111.29 110.58 111.27 5,659,600 +0.57(+0.51%)
Feb 15, 2006 110.30 110.83 109.99 110.70 9,483,800 +0.30(+0.27%)
Feb 14, 2006 109.29 110.55 109.12 110.40 13,191,000 +1.35(+1.24%)
Feb 13, 2006 109.07 109.49 108.56 109.05 10,955,500 -0.08(-0.07%)
Feb 10, 2006 108.84 109.51 108.22 109.13 7,640,600 +0.29(+0.27%)
Feb 09, 2006 108.81 109.56 108.67 108.84 7,852,600 +0.25(+0.23%)
Feb 08, 2006 107.72 108.71 107.68 108.59 5,261,200 +0.99(+0.92%)
Feb 07, 2006 108.02 108.21 107.32 107.60 11,363,400 -0.42(-0.39%)
Feb 06, 2006 107.95 108.13 107.67 108.02 3,454,100 +0.23(+0.21%)
Feb 03, 2006 108.09 108.62 107.74 107.79 5,108,600 -0.51(-0.47%)
Feb 02, 2006 109.33 109.39 108.19 108.30 7,334,800 -1.27(-1.16%)
Feb 01, 2006 108.50 109.62 108.50 109.57 7,069,000 +1.30(+1.20%)
Jan 31, 2006 108.79 109.19 108.24 108.27 5,224,800 -0.64(-0.59%)
Jan 30, 2006 109.09 109.20 108.76 108.91 4,822,900 -0.22(-0.20%)
Jan 27, 2006 108.22 109.27 107.97 109.13 7,922,800 +1.12(+1.04%)
Jan 26, 2006 107.65 108.20 107.45 108.01 8,234,300 +0.86(+0.80%)
Jan 25, 2006 107.29 107.52 106.60 107.15 9,525,900 +0.17(+0.16%)
Jan 24, 2006 106.95 107.41 106.78 106.98 7,147,800 +0.12(+0.11%)
Jan 23, 2006 106.64 107.28 106.56 106.86 7,596,800 +0.39(+0.37%)
Jan 20, 2006 108.46 108.50 106.45 106.47 16,612,400 -2.26(-2.08%)
Jan 19, 2006 108.73 109.18 108.54 108.73 4,596,400 +0.13(+0.12%)
Jan 18, 2006 108.40 108.90 108.21 108.60 4,989,300 -0.41(-0.38%)
Jan 17, 2006 109.12 109.27 108.74 109.01 3,914,400 -0.53(-0.48%)
Jan 13, 2006 109.63 109.93 109.19 109.54 3,712,200 -0.23(-0.21%)
Jan 12, 2006 110.20 110.23 109.51 109.77 6,331,700 -0.66(-0.60%)
Jan 11, 2006 110.11 110.46 109.88 110.43 4,388,600 +0.35(+0.32%)
Jan 10, 2006 109.56 110.14 109.47 110.08 6,390,700 +0.10(+0.09%)
Jan 09, 2006 109.48 110.21 109.47 109.98 10,420,700 +0.48(+0.44%)
Jan 06, 2006 109.32 109.70 108.76 109.50 9,017,800 +0.62(+0.57%)
Jan 05, 2006 108.50 109.02 108.36 108.88 4,843,600 +0.14(+0.13%)
Jan 04, 2006 108.43 108.86 108.27 108.74 5,844,500 +0.41(+0.38%)
Jan 03, 2006 107.44 108.56 106.74 108.33 9,761,900 +1.38(+1.29%)
Dec 30, 2005 107.37 107.58 106.82 106.95 5,063,100 -0.73(-0.68%)
Dec 29, 2005 107.94 108.15 107.55 107.68 2,907,700 -0.17(-0.16%)
Dec 28, 2005 107.99 108.15 107.69 107.85 4,322,100 +0.10(+0.09%)
Dec 27, 2005 108.90 109.25 107.64 107.75 8,655,300 -1.00(-0.92%)
Dec 23, 2005 108.85 108.95 108.60 108.75 1,906,900 +0.04(+0.04%)
Dec 22, 2005 108.40 108.75 108.16 108.71 4,253,800 +0.56(+0.52%)
Dec 21, 2005 108.08 108.84 107.99 108.15 5,923,100 +0.27(+0.25%)
Dec 20, 2005 108.24 108.42 107.70 107.88 5,050,500 -0.33(-0.30%)
Dec 19, 2005 108.84 109.05 108.05 108.21 7,584,300 -0.30(-0.28%)
Dec 16, 2005 108.96 109.24 108.50 108.51 4,572,800 -0.26(-0.24%)
Dec 15, 2005 109.00 109.50 108.70 108.77 8,461,400 -0.23(-0.21%)
Dec 14, 2005 108.45 109.29 108.42 109.00 7,045,400 +0.61(+0.56%)
Dec 13, 2005 107.75 108.79 107.58 108.39 7,731,500 +0.67(+0.62%)
Dec 12, 2005 108.10 108.20 107.42 107.72 5,096,700 -0.08(-0.07%)
Dec 09, 2005 107.65 108.11 107.35 107.80 5,127,800 +0.16(+0.15%)
Dec 08, 2005 108.16 108.53 107.37 107.64 7,453,200 -0.46(-0.43%)
Dec 07, 2005 108.67 108.73 107.69 108.10 8,612,100 -0.60(-0.55%)
Dec 06, 2005 108.81 109.28 108.48 108.70 5,144,600 +0.31(+0.29%)
Dec 05, 2005 108.64 108.76 108.14 108.39 4,607,400 -0.43(-0.40%)
Dec 02, 2005 109.03 109.26 108.65 108.82 5,151,300 -0.24(-0.22%)
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.