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 31, 2009 76.04 77.23 75.20 75.84 28,177,356 +0.59(+0.78%)
Mar 30, 2009 76.09 76.12 74.37 75.25 25,796,392 -3.85(-4.87%)
Mar 26, 2009 78.18 79.30 77.52 79.10 29,403,704 +1.69(+2.18%)
Mar 25, 2009 77.25 78.62 75.48 77.41 30,262,542 +0.71(+0.93%)
Mar 24, 2009 76.91 77.95 76.44 76.70 20,383,408 -1.06(-1.36%)
Mar 23, 2009 75.56 77.78 75.40 77.76 25,708,580 +5.02(+6.90%)
Mar 20, 2009 74.43 74.56 72.53 72.74 22,998,520 -1.51(-2.04%)
Mar 19, 2009 75.83 75.87 73.83 74.25 25,410,844 -0.67(-0.89%)
Mar 18, 2009 73.49 75.89 72.72 74.92 35,903,600 +0.84(+1.13%)
Mar 17, 2009 72.29 74.12 71.86 74.08 20,439,930 +1.77(+2.45%)
Mar 16, 2009 72.97 74.07 72.20 72.31 24,509,000 -0.01(-0.01%)
Mar 13, 2009 72.19 72.59 71.20 72.32 0 +0.55(+0.77%)
Mar 12, 2009 69.38 71.99 68.85 71.77 21,939,980 +2.29(+3.30%)
Mar 11, 2009 69.69 70.32 68.82 69.48 21,877,376 +0.34(+0.49%)
Mar 10, 2009 66.62 69.23 66.54 69.14 31,009,464 +3.70(+5.65%)
Mar 09, 2009 65.51 67.17 65.25 65.44 28,114,848 -1.06(-1.59%)
Mar 06, 2009 66.54 67.63 64.78 66.50 0 +0.20(+0.30%)
Mar 05, 2009 67.50 68.05 66.09 66.30 35,047,160 -2.47(-3.59%)
Mar 04, 2009 68.35 69.88 67.63 68.77 31,986,406 +0.82(+1.21%)
Mar 02, 2009 69.65 69.82 67.82 67.95 36,922,512 -2.81(-3.97%)
Feb 27, 2009 70.63 72.00 70.37 70.76 0 -1.14(-1.59%)
Feb 26, 2009 73.48 74.07 71.78 71.90 31,369,328 -0.77(-1.06%)
Feb 25, 2009 73.03 74.05 71.56 72.67 43,155,952 -0.71(-0.97%)
Feb 24, 2009 71.57 73.80 71.15 73.38 37,517,424 +2.23(+3.13%)
Feb 23, 2009 74.24 74.41 71.07 71.15 36,004,636 -2.58(-3.50%)
Feb 21, 2009 73.32 74.71 72.48 73.73 0 +0.00(+0.00%)
Feb 20, 2009 73.32 74.71 72.48 73.73 46,352,440 -1.30(-1.73%)
Feb 19, 2009 76.43 76.50 74.80 75.03 30,921,588 -0.73(-0.96%)
Feb 18, 2009 76.25 76.49 75.09 75.76 35,782,172 +0.01(+0.01%)
Feb 17, 2009 76.60 77.06 75.72 75.75 36,714,864 -2.80(-3.56%)
Feb 14, 2009 79.48 79.95 78.47 78.55 0 +0.00(+0.00%)
Feb 13, 2009 79.48 79.95 78.47 78.55 23,851,426 -0.95(-1.19%)
Feb 12, 2009 78.43 79.62 77.15 79.50 45,463,172 -0.05(-0.06%)
Feb 11, 2009 79.62 80.01 78.68 79.55 33,267,176 +0.36(+0.45%)
Feb 10, 2009 82.23 82.73 78.61 79.19 48,988,808 -3.56(-4.30%)
Feb 09, 2009 82.80 83.29 82.10 82.75 20,793,920 -0.11(-0.13%)
Feb 06, 2009 80.87 83.27 80.72 82.86 30,049,656 +2.31(+2.87%)
Feb 05, 2009 79.26 81.15 78.50 80.55 39,865,100 +0.86(+1.08%)
Feb 04, 2009 80.80 81.71 79.34 79.69 27,499,800 -0.94(-1.17%)
Feb 03, 2009 79.78 81.10 79.02 80.63 24,075,140 +1.31(+1.65%)
Feb 02, 2009 79.14 79.92 78.65 79.32 22,968,274 -0.76(-0.95%)
Jan 30, 2009 81.83 81.96 79.60 80.08 0 -1.45(-1.78%)
Jan 29, 2009 82.58 82.94 81.35 81.53 20,826,544 -2.15(-2.57%)
Jan 28, 2009 83.04 84.04 82.59 83.68 21,085,112 +2.17(+2.66%)
Jan 27, 2009 81.49 82.24 80.80 81.51 23,353,488 +0.44(+0.54%)
Jan 26, 2009 80.86 82.29 80.19 81.07 28,918,160 +0.55(+0.68%)
Jan 24, 2009 79.50 81.53 79.05 80.52 0 +0.00(+0.00%)
Jan 23, 2009 79.50 81.53 79.05 80.52 44,704,044 -0.64(-0.79%)
Jan 22, 2009 80.90 82.04 79.55 81.16 40,157,836 -1.08(-1.31%)
Jan 21, 2009 80.65 82.41 79.35 82.24 34,828,748 +2.83(+3.56%)
Jan 20, 2009 82.21 82.41 79.36 79.41 36,899,560 -3.28(-3.97%)
Jan 16, 2009 83.22 83.40 81.03 82.69 37,630,300 +0.51(+0.62%)
Jan 15, 2009 82.07 82.98 80.04 82.18 44,227,224 +0.10(+0.12%)
Jan 14, 2009 83.16 83.36 81.48 82.08 38,858,580 -2.34(-2.77%)
Jan 13, 2009 84.61 85.29 83.83 84.42 29,846,420 -0.37(-0.44%)
Jan 12, 2009 85.77 86.02 84.26 84.79 22,623,588 -1.35(-1.57%)
Jan 10, 2009 87.67 87.76 85.84 86.14 0 +0.00(+0.00%)
Jan 09, 2009 87.67 87.76 85.84 86.14 24,493,716 -1.29(-1.48%)
Jan 08, 2009 87.07 87.57 86.55 87.43 23,643,026 -0.43(-0.49%)
Jan 07, 2009 88.88 89.18 87.23 87.86 33,165,440 -2.29(-2.54%)
Jan 06, 2009 90.18 90.90 89.38 90.15 37,259,888 +0.45(+0.50%)
Jan 05, 2009 89.87 90.33 88.87 89.70 25,612,026 -0.50(-0.55%)
Jan 02, 2009 87.95 90.62 87.57 90.20 24,577,348 +2.68(+3.06%)
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.