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 (%)
Mar 30, 2007 123.37 124.06 122.33 123.59 9,827,537 +0.29(+0.24%)
Mar 29, 2007 123.67 123.72 122.56 123.30 9,107,649 +0.30(+0.24%)
Mar 28, 2007 123.52 123.61 122.45 123.00 13,868,824 -0.89(-0.72%)
Mar 27, 2007 124.21 124.23 123.66 123.89 7,891,500 -0.47(-0.38%)
Mar 26, 2007 124.75 124.75 123.57 124.36 7,972,493 -0.33(-0.26%)
Mar 23, 2007 124.50 125.01 124.37 124.69 5,276,550 +0.24(+0.19%)
Mar 22, 2007 124.46 124.64 123.98 124.45 6,478,250 +0.16(+0.13%)
Mar 21, 2007 122.80 124.74 122.32 124.29 9,723,732 +1.47(+1.20%)
Mar 20, 2007 122.04 122.82 122.01 122.82 7,412,503 +0.54(+0.44%)
Mar 19, 2007 121.56 122.28 121.50 122.28 6,829,128 +1.23(+1.02%)
Mar 16, 2007 121.69 121.78 120.25 121.05 8,491,508 -0.74(-0.61%)
Mar 15, 2007 121.25 122.04 121.21 121.79 7,906,600 +0.13(+0.11%)
Mar 14, 2007 121.03 121.69 119.50 121.66 22,823,500 +0.64(+0.53%)
Mar 13, 2007 123.15 122.99 120.86 121.02 13,712,500 -2.13(-1.73%)
Mar 12, 2007 122.59 124.30 122.52 123.15 6,396,100 +0.16(+0.13%)
Mar 09, 2007 123.23 123.35 122.33 122.99 9,315,800 +0.19(+0.15%)
Mar 08, 2007 122.73 123.08 122.28 122.80 7,570,300 +0.80(+0.66%)
Mar 07, 2007 122.01 122.60 121.87 122.00 6,965,800 -0.06(-0.05%)
Mar 06, 2007 121.28 122.29 120.98 122.06 9,048,100 +1.76(+1.46%)
Mar 05, 2007 120.40 121.91 120.28 120.30 15,606,823 -0.66(-0.55%)
Mar 02, 2007 122.00 122.47 120.96 120.96 17,517,400 -1.48(-1.21%)
Mar 01, 2007 121.41 122.90 120.05 122.44 24,877,888 -0.22(-0.18%)
Feb 28, 2007 122.41 123.47 121.50 122.66 19,617,700 +1.06(+0.87%)
Feb 27, 2007 125.34 126.44 120.50 121.60 32,107,900 -4.75(-3.76%)
Feb 26, 2007 126.86 127.00 126.09 126.35 7,599,594 -0.06(-0.05%)
Feb 23, 2007 126.72 126.74 126.27 126.41 5,916,500 -0.38(-0.30%)
Feb 22, 2007 127.40 127.59 126.44 126.79 7,220,900 -0.58(-0.46%)
Feb 21, 2007 127.30 127.59 126.98 127.37 5,303,700 -0.37(-0.29%)
Feb 20, 2007 127.45 127.85 126.92 127.74 5,611,900 +0.17(+0.13%)
Feb 16, 2007 127.41 127.57 127.31 127.57 5,813,600 -0.20(-0.16%)
Feb 15, 2007 127.61 127.90 127.49 127.77 6,077,700 +0.29(+0.23%)
Feb 14, 2007 126.78 127.83 126.70 127.48 7,396,064 +0.85(+0.67%)
Feb 13, 2007 126.02 127.00 125.98 126.63 6,416,077 +1.04(+0.83%)
Feb 12, 2007 125.88 126.04 125.39 125.59 9,208,055 -0.29(-0.23%)
Feb 09, 2007 126.52 126.79 125.48 125.88 6,601,100 -0.59(-0.47%)
Feb 08, 2007 126.55 126.58 125.78 126.47 6,289,600 -0.32(-0.25%)
Feb 07, 2007 126.76 127.06 126.33 126.79 5,930,300 +0.14(+0.11%)
Feb 06, 2007 126.62 126.79 126.30 126.65 7,254,800 -0.03(-0.02%)
Feb 05, 2007 126.44 126.74 126.25 126.68 4,624,800 +0.18(+0.14%)
Feb 02, 2007 126.80 126.83 126.32 126.50 5,961,000 -0.24(-0.19%)
Feb 01, 2007 126.46 126.77 126.17 126.74 8,707,300 +0.50(+0.40%)
Jan 31, 2007 125.19 126.49 125.13 126.24 9,790,200 +1.08(+0.86%)
Jan 30, 2007 124.90 125.27 124.64 125.16 7,639,900 +0.34(+0.27%)
Jan 29, 2007 124.83 125.31 124.69 124.82 6,681,200 +0.05(+0.04%)
Jan 26, 2007 125.21 125.28 124.21 124.77 10,586,300 -0.20(-0.16%)
Jan 25, 2007 126.03 126.12 124.79 124.97 8,769,000 -1.10(-0.87%)
Jan 24, 2007 125.51 126.12 125.38 126.07 10,118,500 +0.74(+0.59%)
Jan 23, 2007 124.71 125.41 124.58 125.33 6,596,500 +0.58(+0.46%)
Jan 22, 2007 125.48 125.51 124.38 124.75 10,233,200 -0.80(-0.64%)
Jan 19, 2007 125.25 125.71 125.18 125.55 10,984,500 +0.04(+0.03%)
Jan 18, 2007 125.96 126.08 125.39 125.51 10,424,000 -0.24(-0.19%)
Jan 17, 2007 125.54 126.10 125.43 125.75 8,768,600 +0.05(+0.04%)
Jan 16, 2007 125.54 125.75 125.29 125.70 7,052,400 +0.04(+0.03%)
Jan 12, 2007 124.94 125.66 124.81 125.66 6,393,300 +0.67(+0.54%)
Jan 11, 2007 124.51 125.35 124.42 124.99 8,330,600 +0.56(+0.45%)
Jan 10, 2007 123.74 124.55 123.50 124.43 8,961,100 +0.36(+0.29%)
Jan 09, 2007 124.34 124.57 123.42 124.07 7,438,700 -0.07(-0.06%)
Jan 08, 2007 123.87 124.39 123.25 124.14 8,092,400 +0.40(+0.32%)
Jan 05, 2007 124.47 124.50 123.52 123.74 9,389,200 -0.94(-0.75%)
Jan 04, 2007 124.48 124.95 123.89 124.68 10,318,700 +0.21(+0.17%)
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.