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 (%)
Apr 28, 2006 113.62 114.05 113.40 113.93 4,054,000 +0.16(+0.14%)
Apr 27, 2006 112.89 114.10 112.68 113.77 14,549,000 +0.38(+0.34%)
Apr 26, 2006 112.97 113.69 112.91 113.39 6,018,800 +0.55(+0.49%)
Apr 25, 2006 113.44 113.47 112.50 112.84 8,235,400 -0.52(-0.46%)
Apr 24, 2006 113.25 113.47 112.96 113.36 5,136,100 -0.04(-0.04%)
Apr 21, 2006 113.91 113.98 113.10 113.40 6,997,100 -0.09(-0.08%)
Apr 20, 2006 112.91 113.88 112.84 113.49 10,126,900 +0.63(+0.56%)
Apr 19, 2006 112.82 113.04 112.35 112.86 6,003,100 +0.22(+0.20%)
Apr 18, 2006 111.03 112.79 111.03 112.64 10,870,700 +1.81(+1.63%)
Apr 17, 2006 111.31 111.62 110.36 110.83 5,456,800 -0.45(-0.40%)
Apr 13, 2006 111.29 111.81 111.04 111.28 4,238,500 -0.01(-0.01%)
Apr 12, 2006 110.93 111.45 111.02 111.29 3,721,200 +0.36(+0.32%)
Apr 11, 2006 111.71 111.86 110.51 110.93 7,484,400 -0.58(-0.52%)
Apr 10, 2006 111.43 111.84 111.17 111.51 5,947,700 +0.27(+0.24%)
Apr 07, 2006 112.46 112.70 111.09 111.24 7,292,800 -0.93(-0.83%)
Apr 06, 2006 112.25 112.47 111.66 112.17 5,248,200 -0.19(-0.17%)
Apr 05, 2006 111.96 112.47 111.59 112.36 7,691,900 +0.36(+0.32%)
Apr 04, 2006 111.38 112.20 111.13 112.00 6,192,100 +0.70(+0.63%)
Apr 03, 2006 111.64 112.39 111.26 111.30 7,823,300 -0.01(-0.01%)
Mar 31, 2006 111.61 111.82 110.97 111.31 6,036,800 -0.11(-0.10%)
Mar 30, 2006 111.95 112.50 111.06 111.42 8,894,100 -0.55(-0.49%)
Mar 29, 2006 111.63 112.36 111.48 111.97 7,838,700 +0.54(+0.48%)
Mar 28, 2006 112.34 112.72 111.32 111.43 8,467,700 -1.02(-0.91%)
Mar 27, 2006 112.54 112.72 112.20 112.45 3,459,600 -0.30(-0.27%)
Mar 24, 2006 112.67 113.08 112.34 112.75 4,651,600 -0.03(-0.03%)
Mar 23, 2006 113.01 113.18 112.25 112.78 6,604,700 -0.28(-0.25%)
Mar 22, 2006 112.33 113.19 112.27 113.06 7,281,700 +0.75(+0.67%)
Mar 21, 2006 112.75 113.27 112.09 112.31 8,856,600 -0.38(-0.34%)
Mar 20, 2006 112.72 113.01 112.50 112.69 6,847,000 -0.01(-0.01%)
Mar 17, 2006 112.62 112.81 112.45 112.70 5,742,800 -0.07(-0.06%)
Mar 16, 2006 112.49 112.96 112.43 112.77 6,334,700 +0.44(+0.39%)
Mar 15, 2006 111.69 112.43 111.54 112.33 5,835,200 +0.71(+0.64%)
Mar 14, 2006 110.82 111.76 110.75 111.62 4,981,700 +0.61(+0.55%)
Mar 13, 2006 111.04 111.31 110.67 111.01 5,690,200 +0.16(+0.14%)
Mar 10, 2006 109.99 111.04 109.87 110.85 8,351,400 +1.14(+1.04%)
Mar 09, 2006 110.16 110.55 109.68 109.71 6,042,400 -0.39(-0.35%)
Mar 08, 2006 109.67 110.33 109.27 110.10 6,353,100 +0.25(+0.23%)
Mar 07, 2006 109.36 109.91 109.30 109.85 6,272,000 +0.24(+0.22%)
Mar 06, 2006 110.14 110.37 109.28 109.61 5,007,200 -0.46(-0.42%)
Mar 03, 2006 109.87 111.05 109.81 110.07 6,315,000 -0.31(-0.28%)
Mar 02, 2006 110.16 110.50 109.82 110.38 5,008,800 -0.08(-0.07%)
Mar 01, 2006 110.24 110.74 110.09 110.46 4,725,400 +0.56(+0.51%)
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%)
Dec 01, 2005 108.74 109.39 108.64 109.06 5,845,300 +0.84(+0.78%)
Nov 30, 2005 109.13 109.28 108.07 108.22 6,155,400 -0.70(-0.64%)
Nov 29, 2005 109.33 109.59 108.87 108.92 5,913,400 -0.12(-0.11%)
Nov 28, 2005 109.42 109.49 108.76 109.04 7,201,800 -0.29(-0.27%)
Nov 25, 2005 109.23 109.50 109.22 109.33 1,592,000 +0.15(+0.14%)
Nov 23, 2005 108.42 109.46 108.42 109.18 5,402,800 +0.54(+0.50%)
Nov 22, 2005 107.98 108.74 107.84 108.64 7,228,500 +0.48(+0.44%)
Nov 21, 2005 107.76 108.30 107.53 108.16 5,132,900 +0.63(+0.59%)
Nov 18, 2005 107.57 107.70 106.90 107.53 8,013,900 +0.15(+0.14%)
Nov 17, 2005 107.14 107.48 106.86 107.38 5,314,800 +0.35(+0.33%)
Nov 16, 2005 107.10 107.35 106.73 107.03 6,907,300 -0.10(-0.09%)
Nov 15, 2005 107.18 107.57 106.77 107.13 7,408,600 -0.04(-0.04%)
Nov 14, 2005 106.95 107.24 106.89 107.17 3,607,500 +0.13(+0.12%)
Nov 11, 2005 106.56 107.11 106.50 107.04 3,297,100 +0.46(+0.43%)
Nov 10, 2005 105.58 106.68 105.33 106.58 7,607,000 +0.98(+0.93%)
Nov 09, 2005 105.42 106.11 105.27 105.60 4,387,700 +0.00(+0.00%)
Nov 08, 2005 105.45 105.74 105.30 105.60 3,077,000 -0.01(-0.01%)
Nov 07, 2005 105.49 105.87 105.17 105.61 3,315,000 +0.42(+0.40%)
Nov 04, 2005 105.37 105.49 104.74 105.19 4,155,600 -0.05(-0.05%)
Nov 03, 2005 105.10 105.59 104.88 105.24 6,455,800 +0.54(+0.52%)
Nov 02, 2005 103.83 104.89 103.76 104.70 6,404,400 +0.56(+0.54%)
Nov 01, 2005 104.25 104.48 103.97 104.14 5,384,200 +0.23(+0.22%)
Oct 31, 2005 104.21 104.79 103.89 103.91 5,545,200 +0.07(+0.07%)
Oct 28, 2005 102.66 103.96 102.46 103.84 8,511,500 +1.50(+1.47%)
Oct 27, 2005 103.32 103.42 102.20 102.34 5,417,200 -1.19(-1.15%)
Oct 26, 2005 103.45 104.26 103.31 103.53 7,676,200 -0.20(-0.19%)
Oct 25, 2005 103.58 104.06 103.07 103.73 6,670,700 -0.02(-0.02%)
Oct 24, 2005 102.60 103.84 102.44 103.75 11,281,600 +1.61(+1.58%)
Oct 21, 2005 102.97 103.05 101.87 102.14 10,676,100 -0.64(-0.62%)
Oct 20, 2005 104.06 104.38 102.49 102.78 10,697,100 -1.53(-1.47%)
Oct 19, 2005 102.61 104.35 102.36 104.31 12,384,800 +1.44(+1.40%)
Oct 18, 2005 103.51 103.76 102.86 102.87 4,804,500 -0.63(-0.61%)
Oct 17, 2005 103.05 103.64 102.94 103.50 10,069,000 +0.67(+0.65%)
Oct 14, 2005 102.49 102.97 102.00 102.83 8,777,900 +0.88(+0.86%)
Oct 13, 2005 102.02 102.44 101.58 101.95 8,091,500 -0.02(-0.02%)
Oct 12, 2005 102.54 103.12 101.88 101.97 16,982,900 -0.56(-0.55%)
Oct 11, 2005 102.69 103.18 102.35 102.53 7,940,900 +0.21(+0.21%)
Oct 10, 2005 103.18 103.24 102.29 102.32 5,053,100 -0.62(-0.60%)
Oct 07, 2005 102.92 103.51 102.82 102.94 6,857,700 +0.04(+0.04%)
Oct 06, 2005 103.48 103.71 102.19 102.90 11,177,200 -0.32(-0.31%)
Oct 05, 2005 104.26 104.35 103.22 103.22 7,663,000 -0.95(-0.91%)
Oct 04, 2005 105.46 105.64 104.17 104.17 5,612,600 -1.11(-1.05%)
Oct 03, 2005 105.74 106.01 105.16 105.28 5,411,100 -0.47(-0.44%)
Sep 30, 2005 105.38 105.79 105.20 105.75 4,172,600 +0.35(+0.33%)
Sep 29, 2005 104.60 105.55 104.10 105.40 9,185,600 +0.70(+0.67%)
Sep 28, 2005 104.70 105.04 104.16 104.70 6,376,600 +0.17(+0.16%)
Sep 27, 2005 104.37 104.90 104.07 104.53 8,162,900 +0.09(+0.09%)
Sep 26, 2005 104.65 105.03 104.02 104.44 6,407,000 +0.34(+0.33%)
Sep 23, 2005 104.10 104.50 103.67 104.10 4,975,300 +0.06(+0.06%)
Sep 22, 2005 103.74 104.40 103.44 104.04 7,931,300 +0.29(+0.28%)
Sep 21, 2005 104.67 104.51 103.62 103.75 10,681,500 -0.97(-0.93%)
Sep 20, 2005 104.72 105.97 104.57 104.72 11,004,100 -0.82(-0.78%)
Sep 19, 2005 106.12 106.15 105.13 105.54 8,614,000 -0.69(-0.65%)
Sep 16, 2005 105.95 106.38 105.65 106.23 6,797,100 +0.63(+0.60%)
Sep 15, 2005 105.82 105.86 105.29 105.60 97,000 +0.03(+0.03%)
Sep 14, 2005 106.27 106.41 105.43 105.57 6,904,600 -0.54(-0.51%)
Sep 13, 2005 106.59 106.81 106.01 106.11 6,012,100 -0.70(-0.66%)
Sep 12, 2005 106.70 107.01 106.63 106.81 4,963,100 +0.05(+0.05%)
Sep 09, 2005 106.14 106.93 106.06 106.76 7,455,000 +0.85(+0.80%)
Sep 08, 2005 105.98 106.29 105.67 105.91 5,879,000 -0.32(-0.30%)
Sep 07, 2005 105.81 106.37 105.71 106.23 7,274,800 +0.40(+0.38%)
Sep 06, 2005 105.83 105.93 104.92 105.83 10,764,000 +1.23(+1.18%)
Sep 02, 2005 104.60 104.93 104.30 104.60 11,824,800 +0.00(+0.00%)
Sep 01, 2005 104.60 105.19 104.22 104.60 7,397,000 -0.30(-0.29%)
Aug 31, 2005 104.08 104.98 103.54 104.90 9,537,100 +0.90(+0.87%)
Aug 30, 2005 104.33 104.33 103.45 104.00 8,562,000 -0.65(-0.62%)
Aug 29, 2005 103.50 104.81 103.45 104.65 6,544,000 +0.75(+0.72%)
Aug 26, 2005 104.35 104.39 103.79 103.90 5,540,500 -0.56(-0.54%)
Aug 25, 2005 104.34 104.59 104.20 104.46 5,454,900 +0.28(+0.27%)
Aug 24, 2005 104.99 105.55 104.12 104.18 9,086,400 -1.10(-1.04%)
Aug 23, 2005 105.64 105.73 104.91 105.28 7,005,500 -0.38(-0.36%)
Aug 22, 2005 105.87 106.38 105.17 105.66 6,955,900 -0.07(-0.07%)
Aug 19, 2005 105.87 106.20 105.52 105.73 4,033,000 -0.03(-0.03%)
Aug 18, 2005 105.47 106.17 105.37 105.76 6,737,700 +0.08(+0.08%)
Aug 17, 2005 105.39 106.11 105.28 105.68 7,502,900 +0.28(+0.27%)
Aug 16, 2005 106.24 106.40 105.23 105.40 6,925,600 -1.22(-1.14%)
Aug 15, 2005 106.06 106.70 105.73 106.62 4,771,700 +0.61(+0.58%)
Aug 12, 2005 106.65 106.68 105.80 106.01 5,363,000 -0.86(-0.80%)
Aug 11, 2005 106.13 107.00 106.04 106.87 5,801,500 +0.63(+0.59%)
Aug 10, 2005 106.73 107.33 105.79 106.24 8,486,800 -0.03(-0.03%)
Aug 09, 2005 105.87 106.43 105.82 106.27 5,432,700 +0.73(+0.69%)
Aug 08, 2005 105.94 106.05 105.25 105.54 6,558,900 -0.11(-0.10%)
Aug 05, 2005 105.94 106.09 105.54 105.65 7,193,500 -0.47(-0.44%)
Aug 04, 2005 106.65 106.73 106.01 106.12 5,165,500 -0.82(-0.77%)
Aug 03, 2005 106.53 106.94 106.37 106.94 9,063,100 +0.23(+0.22%)
Aug 02, 2005 106.47 107.00 106.36 106.71 4,396,000 +0.52(+0.49%)
Aug 01, 2005 106.72 106.72 106.10 106.19 4,705,200 -0.44(-0.41%)
Jul 29, 2005 107.02 107.16 106.39 106.63 5,555,500 -0.44(-0.41%)
Jul 28, 2005 106.62 107.13 106.33 107.07 6,657,600 +0.72(+0.68%)
Jul 27, 2005 106.09 106.46 105.74 106.35 7,168,500 +0.53(+0.50%)
Jul 26, 2005 106.02 106.20 105.64 105.82 5,627,900 -0.31(-0.29%)
Jul 25, 2005 106.52 106.85 105.86 106.13 5,809,500 -0.35(-0.33%)
Jul 22, 2005 106.31 106.55 105.82 106.48 5,838,400 +0.29(+0.27%)
Jul 21, 2005 106.91 106.99 106.02 106.19 8,763,500 -0.50(-0.47%)
Jul 20, 2005 105.86 106.89 105.75 106.69 5,894,800 +0.19(+0.18%)
Jul 19, 2005 106.45 106.59 106.11 106.50 4,089,400 +0.58(+0.55%)
Jul 18, 2005 106.05 106.25 105.66 105.92 6,085,400 -0.37(-0.35%)
Jul 15, 2005 106.35 106.46 105.91 106.29 4,917,700 -0.13(-0.12%)
Jul 14, 2005 106.07 106.57 106.04 106.42 10,992,900 +0.79(+0.75%)
Jul 13, 2005 105.31 105.66 105.15 105.63 6,558,400 +0.53(+0.50%)
Jul 12, 2005 105.19 105.49 104.85 105.10 6,652,900 -0.14(-0.13%)
Jul 11, 2005 104.63 105.38 104.63 105.24 6,849,900 +0.68(+0.65%)
Jul 08, 2005 103.22 104.63 103.06 104.56 8,893,700 +1.42(+1.38%)
Jul 07, 2005 101.75 103.20 101.73 103.14 13,604,500 +0.47(+0.46%)
Jul 06, 2005 103.63 103.85 102.61 102.67 8,957,800 -0.96(-0.93%)
Jul 05, 2005 102.80 103.87 102.80 103.63 4,748,300 +0.51(+0.49%)
Jul 01, 2005 103.08 103.45 102.83 103.12 6,490,100 +0.37(+0.36%)
Jun 30, 2005 103.94 104.07 102.56 102.75 9,971,900 -0.85(-0.82%)
Jun 29, 2005 104.23 104.25 103.55 103.60 5,146,000 -0.38(-0.37%)
Jun 28, 2005 103.18 104.00 103.17 103.98 6,487,700 +1.03(+1.00%)
Jun 27, 2005 102.84 103.26 102.44 102.95 9,057,400 +0.09(+0.09%)
Jun 24, 2005 103.99 104.02 102.78 102.86 10,112,200 -1.19(-1.14%)
Jun 23, 2005 105.79 105.87 102.62 104.05 12,892,000 -1.97(-1.86%)
Jun 22, 2005 106.21 106.33 105.67 106.02 3,443,200 +0.02(+0.02%)
Jun 21, 2005 105.98 106.20 105.69 106.00 3,868,200 +0.04(+0.04%)
Jun 20, 2005 105.68 106.27 105.54 105.96 3,985,500 -0.08(-0.08%)
Jun 17, 2005 106.21 106.51 105.89 106.04 7,460,400 +0.26(+0.25%)
Jun 16, 2005 105.70 106.02 105.46 105.78 6,817,800 +0.04(+0.04%)
Jun 15, 2005 105.87 105.92 104.99 105.74 6,120,500 +0.17(+0.16%)
Jun 14, 2005 105.28 105.91 105.19 105.57 4,230,500 +0.23(+0.22%)
Jun 13, 2005 104.96 105.94 104.76 105.34 4,819,500 +0.17(+0.16%)
Jun 10, 2005 105.14 105.38 104.48 105.17 5,116,000 +0.19(+0.18%)
Jun 09, 2005 104.72 105.24 104.38 104.98 4,067,400 +0.18(+0.17%)
Jun 08, 2005 105.27 105.41 104.57 104.80 6,071,000 -0.08(-0.08%)
Jun 07, 2005 104.89 105.74 104.79 104.88 6,884,400 +0.25(+0.24%)
Jun 06, 2005 104.66 104.99 104.25 104.63 3,762,800 -0.09(-0.09%)
Jun 03, 2005 105.27 105.44 104.38 104.72 5,010,600 -0.75(-0.71%)
Jun 02, 2005 105.11 105.56 105.04 105.47 3,466,400 +0.14(+0.13%)
Jun 01, 2005 104.64 105.83 104.61 105.33 7,953,100 +0.70(+0.67%)
May 31, 2005 105.32 105.35 104.57 104.63 5,593,500 -0.74(-0.70%)
May 27, 2005 105.30 105.44 104.38 105.37 2,115,600 +0.10(+0.09%)
May 26, 2005 104.99 105.35 104.84 105.27 4,763,000 +0.68(+0.65%)
May 25, 2005 104.71 104.71 104.16 104.59 5,066,300 -0.24(-0.23%)
May 24, 2005 104.90 105.13 104.63 104.83 5,150,700 -0.39(-0.37%)
May 23, 2005 104.63 105.50 104.63 105.22 5,311,100 +0.59(+0.56%)
May 20, 2005 104.83 104.85 104.12 104.63 6,350,000 -0.51(-0.49%)
May 19, 2005 104.96 105.20 104.59 105.14 5,084,800 +0.30(+0.29%)
May 18, 2005 103.86 105.06 103.86 104.84 8,504,100 +1.35(+1.30%)
May 17, 2005 102.37 103.55 102.28 103.49 5,974,000 +0.85(+0.83%)
May 16, 2005 101.62 102.71 101.59 102.64 5,840,500 +0.97(+0.95%)
May 13, 2005 102.23 102.47 100.86 101.67 11,754,600 -0.26(-0.26%)
May 12, 2005 103.02 103.34 101.93 101.93 5,567,700 -1.09(-1.06%)
May 11, 2005 102.99 103.25 100.60 103.02 7,705,500 +0.32(+0.31%)
May 10, 2005 103.36 103.49 102.50 102.70 6,966,000 -1.05(-1.01%)
May 09, 2005 103.46 103.88 103.21 103.75 3,919,500 +0.32(+0.31%)
May 06, 2005 103.92 104.05 103.40 103.43 5,384,600 -0.07(-0.07%)
May 05, 2005 103.81 104.08 102.99 103.50 8,842,600 -0.27(-0.26%)
May 04, 2005 103.01 103.93 102.67 103.77 8,805,300 +0.88(+0.86%)
May 03, 2005 102.32 103.08 102.05 102.89 7,213,600 +0.31(+0.30%)
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.