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 30, 2007 131.17 131.98 130.54 130.67 10,290,049 -0.56(-0.43%)
Apr 27, 2007 130.71 131.37 130.63 131.23 7,526,226 +0.03(+0.02%)
Apr 26, 2007 130.80 131.22 130.62 131.20 9,708,745 +0.58(+0.44%)
Apr 25, 2007 129.92 130.99 129.56 130.62 12,649,353 +1.14(+0.88%)
Apr 24, 2007 129.33 129.77 128.90 129.48 10,591,302 +0.31(+0.24%)
Apr 23, 2007 129.39 129.73 128.49 129.17 7,509,093 -0.40(-0.31%)
Apr 20, 2007 129.09 129.57 128.89 129.57 10,281,256 +1.34(+1.04%)
Apr 19, 2007 127.33 128.27 127.27 128.23 8,808,641 +0.19(+0.15%)
Apr 18, 2007 127.44 128.34 127.29 128.04 9,221,964 +0.29(+0.23%)
Apr 17, 2007 127.28 127.87 127.04 127.75 7,932,126 +0.71(+0.56%)
Apr 16, 2007 126.47 127.29 126.45 127.04 8,064,776 +0.89(+0.71%)
Apr 13, 2007 125.76 126.15 125.20 126.15 6,000,699 +0.74(+0.59%)
Apr 12, 2007 124.75 125.54 124.26 125.41 6,026,959 +0.51(+0.41%)
Apr 11, 2007 125.76 125.78 124.53 124.90 9,251,317 -0.69(-0.55%)
Apr 10, 2007 125.65 125.86 125.47 125.59 5,668,893 -0.06(-0.05%)
Apr 09, 2007 125.72 125.90 125.53 125.65 3,529,200 +0.19(+0.15%)
Apr 05, 2007 125.12 125.70 124.95 125.46 4,045,960 +0.28(+0.22%)
Apr 04, 2007 125.08 125.34 124.87 125.18 4,879,700 +0.19(+0.15%)
Apr 03, 2007 124.21 125.26 124.21 124.99 7,328,900 +1.34(+1.08%)
Apr 02, 2007 123.57 123.82 123.11 123.65 6,195,162 +0.06(+0.05%)
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%)
Jan 03, 2007 125.16 125.68 123.88 124.47 11,524,900 +0.06(+0.05%)
Dec 29, 2006 124.80 125.10 124.34 124.41 4,936,000 -0.39(-0.31%)
Dec 28, 2006 124.90 125.14 124.59 124.80 6,691,600 -0.13(-0.10%)
Dec 27, 2006 124.36 124.99 124.25 124.93 5,714,600 +0.96(+0.77%)
Dec 26, 2006 123.17 124.01 123.17 123.97 4,076,200 +0.79(+0.64%)
Dec 22, 2006 124.01 124.24 123.18 123.18 6,811,000 -0.81(-0.65%)
Dec 21, 2006 124.45 124.60 123.72 123.99 5,991,700 -0.43(-0.35%)
Dec 20, 2006 124.42 124.72 124.28 124.42 4,710,100 +0.04(+0.03%)
Dec 19, 2006 123.90 124.64 123.70 124.38 6,185,600 +0.16(+0.13%)
Dec 18, 2006 124.31 124.63 124.03 124.22 6,767,800 +0.07(+0.06%)
Dec 15, 2006 124.19 124.59 124.10 124.15 9,366,400 -0.08(-0.06%)
Dec 14, 2006 123.21 124.38 123.20 124.23 6,850,900 +0.88(+0.71%)
Dec 13, 2006 123.65 123.74 123.06 123.35 4,444,800 +0.16(+0.13%)
Dec 12, 2006 123.27 123.33 122.54 123.19 8,976,700 -0.15(-0.12%)
Dec 11, 2006 123.11 123.55 123.07 123.34 3,908,300 +0.34(+0.28%)
Dec 08, 2006 122.68 123.38 122.32 123.00 7,319,600 +0.24(+0.20%)
Dec 07, 2006 123.34 123.65 122.68 122.76 6,432,500 -0.39(-0.32%)
Dec 06, 2006 123.31 123.40 122.97 123.15 4,234,700 -0.21(-0.17%)
Dec 05, 2006 122.98 123.37 122.73 123.36 6,599,100 +0.56(+0.46%)
Dec 04, 2006 122.04 123.11 122.00 122.80 6,279,500 +0.75(+0.61%)
Dec 01, 2006 122.32 122.46 120.90 122.05 14,517,200 -0.24(-0.20%)
Nov 30, 2006 122.32 122.75 121.65 122.29 12,802,700 -0.04(-0.03%)
Nov 29, 2006 121.59 122.40 121.55 122.33 9,318,300 +1.07(+0.88%)
Nov 28, 2006 121.00 121.45 120.68 121.26 8,415,700 +0.15(+0.12%)
Nov 27, 2006 122.70 122.72 121.07 121.11 9,329,700 -1.57(-1.28%)
Nov 24, 2006 122.67 123.10 122.53 122.68 2,479,900 -0.57(-0.46%)
Nov 22, 2006 123.23 123.51 122.93 123.25 3,947,300 +0.10(+0.08%)
Nov 21, 2006 123.16 123.32 122.86 123.15 5,692,600 +0.02(+0.02%)
Nov 20, 2006 123.10 123.45 122.90 123.13 5,772,200 -0.13(-0.11%)
Nov 17, 2006 122.78 123.30 122.67 123.26 6,493,500 -0.10(-0.08%)
Nov 16, 2006 123.05 123.45 122.80 123.36 6,310,100 +0.67(+0.55%)
Nov 15, 2006 122.34 123.11 122.28 122.69 8,817,300 +0.37(+0.30%)
Nov 14, 2006 121.67 122.45 120.99 122.32 7,650,200 +0.97(+0.80%)
Nov 13, 2006 121.12 121.82 120.98 121.35 5,695,200 +0.24(+0.20%)
Nov 10, 2006 121.12 121.26 120.77 121.11 3,718,400 -0.05(-0.04%)
Nov 09, 2006 121.78 121.90 120.91 121.16 5,962,500 -0.67(-0.55%)
Nov 08, 2006 121.19 121.96 121.00 121.83 9,262,100 +0.28(+0.23%)
Nov 07, 2006 121.12 121.88 120.95 121.55 9,506,400 +0.54(+0.45%)
Nov 06, 2006 120.06 121.14 120.02 121.01 7,444,300 +1.23(+1.03%)
Nov 03, 2006 120.46 120.62 119.60 119.78 6,840,900 -0.22(-0.18%)
Nov 02, 2006 119.88 120.24 119.72 120.00 6,938,700 -0.26(-0.22%)
Nov 01, 2006 121.06 121.11 119.98 120.26 7,595,900 -0.47(-0.39%)
Oct 31, 2006 120.85 121.03 120.12 120.73 8,359,900 -0.04(-0.03%)
Oct 30, 2006 120.60 121.06 120.36 120.77 5,699,600 -0.09(-0.07%)
Oct 27, 2006 121.25 121.41 120.63 120.86 8,672,500 -0.57(-0.47%)
Oct 26, 2006 121.45 121.55 120.84 121.43 6,657,200 +0.04(+0.03%)
Oct 25, 2006 121.05 121.40 120.69 121.39 8,617,200 +0.18(+0.15%)
Oct 24, 2006 120.86 121.25 120.75 121.21 7,025,100 +0.34(+0.28%)
Oct 23, 2006 119.72 121.13 119.70 120.87 9,888,200 +0.94(+0.78%)
Oct 20, 2006 119.75 120.01 119.38 119.93 8,227,400 -0.22(-0.18%)
Oct 19, 2006 119.82 120.31 119.67 120.15 6,591,900 +0.25(+0.21%)
Oct 18, 2006 120.17 120.49 119.50 119.90 8,739,500 +0.33(+0.28%)
Oct 17, 2006 119.60 119.75 118.87 119.57 9,414,500 -0.20(-0.17%)
Oct 16, 2006 119.57 119.97 119.42 119.77 6,899,300 +0.13(+0.11%)
Oct 13, 2006 119.37 119.68 119.07 119.64 5,289,900 +0.18(+0.15%)
Oct 12, 2006 118.88 119.58 118.87 119.46 5,467,800 +0.88(+0.74%)
Oct 11, 2006 118.21 118.78 117.91 118.58 8,384,200 +0.02(+0.02%)
Oct 10, 2006 118.67 118.77 118.30 118.56 6,718,400 -0.06(-0.05%)
Oct 09, 2006 118.32 118.74 118.10 118.62 3,432,300 +0.10(+0.08%)
Oct 06, 2006 118.43 118.57 117.97 118.52 8,882,000 -0.10(-0.08%)
Oct 05, 2006 118.36 118.71 118.20 118.62 7,159,600 +0.23(+0.19%)
Oct 04, 2006 117.04 118.48 117.00 118.39 9,500,700 +1.25(+1.07%)
Oct 03, 2006 116.51 117.49 116.44 117.14 8,935,000 +0.52(+0.45%)
Oct 02, 2006 116.75 117.20 116.47 116.62 7,034,700 -0.12(-0.10%)
Sep 29, 2006 117.07 117.33 116.67 116.74 6,476,600 -0.16(-0.14%)
Sep 28, 2006 116.98 117.18 116.50 116.90 11,941,300 -0.08(-0.07%)
Sep 27, 2006 116.53 117.11 116.48 116.98 13,105,000 +0.39(+0.33%)
Sep 26, 2006 115.67 116.64 115.56 116.59 5,624,500 +0.99(+0.86%)
Sep 25, 2006 115.19 116.10 114.77 115.60 7,954,400 +0.59(+0.51%)
Sep 22, 2006 115.26 115.26 114.67 115.01 5,825,400 -0.36(-0.31%)
Sep 21, 2006 116.09 116.22 114.95 115.37 8,600,700 -0.71(-0.61%)
Sep 20, 2006 115.68 116.21 115.63 116.08 8,912,900 +0.74(+0.64%)
Sep 19, 2006 115.55 115.56 114.68 115.34 8,697,700 -0.18(-0.16%)
Sep 18, 2006 115.60 115.79 115.13 115.52 7,036,500 -0.07(-0.06%)
Sep 15, 2006 115.84 116.03 115.45 115.59 7,672,100 +0.08(+0.07%)
Sep 14, 2006 115.28 115.59 115.06 115.51 4,182,000 +0.04(+0.03%)
Sep 13, 2006 114.86 115.79 114.85 115.47 4,673,900 +0.49(+0.43%)
Sep 12, 2006 114.10 115.18 114.00 114.98 9,111,200 +1.02(+0.90%)
Sep 11, 2006 113.65 114.25 113.42 113.96 5,681,400 +0.09(+0.08%)
Sep 08, 2006 113.61 114.05 113.49 113.87 3,220,000 +0.31(+0.27%)
Sep 07, 2006 113.64 113.95 113.24 113.56 7,030,300 -0.58(-0.51%)
Sep 06, 2006 114.27 114.44 113.97 114.14 4,347,600 -0.59(-0.51%)
Sep 05, 2006 114.62 114.90 114.38 114.73 5,085,500 +0.03(+0.03%)
Sep 01, 2006 114.21 114.77 113.95 114.70 4,494,400 +0.89(+0.78%)
Aug 31, 2006 113.86 114.08 113.68 113.81 3,894,800 +0.05(+0.04%)
Aug 30, 2006 113.75 114.07 113.56 113.76 4,297,200 +0.25(+0.22%)
Aug 29, 2006 113.46 113.76 112.93 113.51 4,967,000 +0.07(+0.06%)
Aug 28, 2006 112.74 113.87 112.73 113.44 3,875,800 +0.63(+0.56%)
Aug 25, 2006 112.73 113.15 112.52 112.81 3,559,800 +0.01(+0.01%)
Aug 24, 2006 113.20 113.34 112.67 112.80 4,049,000 -0.31(-0.27%)
Aug 23, 2006 113.28 113.62 112.58 113.11 7,033,700 -0.18(-0.16%)
Aug 22, 2006 113.28 113.75 112.93 113.29 3,930,800 -0.21(-0.19%)
Aug 21, 2006 113.43 113.56 113.10 113.50 5,056,000 -0.30(-0.26%)
Aug 18, 2006 113.45 113.80 113.08 113.80 3,983,300 +0.34(+0.30%)
Aug 17, 2006 113.30 113.88 113.19 113.46 5,959,600 +0.05(+0.04%)
Aug 16, 2006 112.75 113.55 112.68 113.41 6,681,000 +1.15(+1.02%)
Aug 15, 2006 112.07 112.45 111.73 112.26 4,697,400 +1.11(+1.00%)
Aug 14, 2006 111.62 112.13 110.89 111.15 7,949,500 +0.10(+0.09%)
Aug 11, 2006 111.06 111.15 110.55 111.05 5,274,000 -0.25(-0.22%)
Aug 10, 2006 110.85 111.53 110.50 111.30 7,656,400 +0.35(+0.32%)
Aug 09, 2006 112.40 112.51 110.72 110.95 8,368,700 -0.89(-0.80%)
Aug 08, 2006 112.47 112.76 111.15 111.84 9,064,900 -0.50(-0.45%)
Aug 07, 2006 112.14 112.42 111.85 112.34 3,623,200 -0.14(-0.12%)
Aug 04, 2006 113.14 113.37 111.82 112.48 7,698,000 -0.11(-0.10%)
Aug 03, 2006 111.43 112.66 111.27 112.59 6,181,100 +0.61(+0.54%)
Aug 02, 2006 111.55 112.20 111.44 111.98 3,929,700 +0.76(+0.68%)
Aug 01, 2006 111.50 111.52 110.75 111.22 5,439,000 -0.68(-0.61%)
Jul 31, 2006 111.81 112.05 111.66 111.90 3,906,800 -0.17(-0.15%)
Jul 28, 2006 111.46 112.33 111.15 112.07 11,306,000 +0.80(+0.72%)
Jul 27, 2006 111.35 111.78 110.78 111.27 9,134,800 +0.36(+0.32%)
Jul 26, 2006 110.80 111.48 110.39 110.91 6,205,200 +0.12(+0.11%)
Jul 25, 2006 110.27 111.26 109.89 110.79 8,120,800 +0.29(+0.26%)
Jul 24, 2006 109.00 110.60 109.00 110.50 9,628,100 +1.94(+1.79%)
Jul 21, 2006 109.60 109.61 108.29 108.56 9,160,500 -0.86(-0.79%)
Jul 20, 2006 110.30 110.45 109.24 109.42 7,766,700 -0.62(-0.56%)
Jul 19, 2006 108.44 110.44 108.10 110.04 11,504,600 +1.85(+1.71%)
Jul 18, 2006 107.75 108.24 106.89 108.19 11,283,900 +0.67(+0.62%)
Jul 17, 2006 107.38 108.07 107.17 107.52 8,335,300 +0.20(+0.19%)
Jul 14, 2006 108.43 108.59 107.01 107.32 8,206,500 -0.98(-0.90%)
Jul 13, 2006 109.76 109.79 108.26 108.30 16,121,900 -2.03(-1.84%)
Jul 12, 2006 111.34 111.52 109.98 110.33 4,850,100 -1.14(-1.02%)
Jul 11, 2006 110.85 111.53 110.29 111.47 5,236,100 +0.32(+0.29%)
Jul 10, 2006 111.34 111.78 110.90 111.15 4,375,500 +0.19(+0.17%)
Jul 07, 2006 111.65 112.40 110.69 110.96 7,182,400 -1.23(-1.10%)
Jul 06, 2006 111.65 112.56 111.63 112.19 9,406,200 +0.72(+0.65%)
Jul 05, 2006 111.73 111.85 111.18 111.47 3,459,400 -0.73(-0.65%)
Jul 03, 2006 111.95 112.25 111.86 112.20 1,052,200 +0.41(+0.37%)
Jun 30, 2006 112.22 112.28 111.59 111.79 3,904,500 -0.01(-0.01%)
Jun 29, 2006 110.28 111.86 110.16 111.80 8,108,500 +1.98(+1.80%)
Jun 28, 2006 109.44 109.84 108.97 109.82 3,983,900 +0.56(+0.51%)
Jun 27, 2006 110.41 110.59 109.14 109.26 6,514,800 -1.14(-1.03%)
Jun 26, 2006 109.99 110.40 109.66 110.40 4,288,800 +0.43(+0.39%)
Jun 23, 2006 110.01 110.69 109.66 109.97 6,713,600 -0.23(-0.21%)
Jun 22, 2006 110.59 110.67 109.79 110.20 5,100,500 -0.51(-0.46%)
Jun 21, 2006 109.70 111.25 109.69 110.71 9,160,600 +0.85(+0.77%)
Jun 20, 2006 109.48 110.23 109.27 109.86 7,216,700 +0.69(+0.63%)
Jun 19, 2006 110.30 110.44 108.96 109.17 7,078,800 -0.81(-0.74%)
Jun 16, 2006 109.92 110.38 109.71 109.98 5,751,800 -0.37(-0.34%)
Jun 15, 2006 108.55 110.46 108.46 110.35 11,215,100 +2.02(+1.86%)
Jun 14, 2006 107.15 108.36 106.95 108.33 10,352,300 +1.32(+1.23%)
Jun 13, 2006 107.97 108.69 106.99 107.01 13,086,100 -0.94(-0.87%)
Jun 12, 2006 109.19 109.26 107.85 107.95 9,054,300 -0.88(-0.81%)
Jun 09, 2006 109.43 109.75 108.68 108.83 7,296,300 -0.17(-0.16%)
Jun 08, 2006 109.12 109.67 107.52 109.00 26,005,000 -0.19(-0.17%)
Jun 07, 2006 110.12 110.73 109.14 109.19 9,062,900 -0.80(-0.73%)
Jun 06, 2006 110.78 110.94 109.21 109.99 15,140,200 -0.70(-0.63%)
Jun 05, 2006 112.16 112.22 110.40 110.69 9,940,600 -1.67(-1.49%)
Jun 02, 2006 112.76 112.85 111.88 112.36 6,554,400 -0.04(-0.04%)
Jun 01, 2006 111.59 112.66 111.47 112.40 5,982,200 +0.67(+0.60%)
May 31, 2006 111.25 111.81 110.80 111.73 7,135,500 +0.90(+0.81%)
May 30, 2006 112.29 112.38 110.80 110.83 8,299,800 -1.95(-1.73%)
May 26, 2006 112.44 112.81 111.65 112.78 5,280,700 +0.73(+0.65%)
May 25, 2006 111.56 112.09 111.29 112.05 8,585,700 +0.92(+0.83%)
May 24, 2006 110.85 111.57 110.19 111.13 15,392,400 +0.76(+0.69%)
May 23, 2006 111.62 111.94 110.35 110.37 9,474,200 -0.60(-0.54%)
May 22, 2006 110.71 111.66 110.27 110.97 16,605,300 -0.50(-0.45%)
May 19, 2006 111.61 111.71 110.63 111.47 22,180,500 +0.05(+0.04%)
May 18, 2006 112.47 113.61 111.30 111.42 10,613,500 -0.57(-0.51%)
May 17, 2006 113.70 113.84 111.92 111.99 17,248,200 -2.31(-2.02%)
May 16, 2006 114.40 114.72 114.00 114.30 6,972,200 -0.02(-0.02%)
May 15, 2006 113.52 114.43 113.42 114.32 7,380,100 +0.45(+0.40%)
May 12, 2006 114.91 115.06 113.82 113.87 9,974,000 -1.32(-1.15%)
May 11, 2006 116.46 116.46 114.85 115.19 9,635,700 -1.37(-1.18%)
May 10, 2006 116.25 116.80 116.04 116.56 8,292,000 +0.22(+0.19%)
May 09, 2006 115.83 116.42 115.77 116.34 3,952,400 +0.59(+0.51%)
May 08, 2006 115.63 116.00 115.63 115.75 3,502,300 +0.12(+0.10%)
May 05, 2006 114.86 115.83 114.78 115.63 6,889,900 +1.30(+1.14%)
May 04, 2006 114.14 114.63 114.14 114.33 4,126,700 +0.37(+0.32%)
May 03, 2006 113.93 114.07 113.56 113.96 4,748,300 -0.19(-0.17%)
May 02, 2006 113.72 114.20 113.53 114.15 6,042,300 +0.85(+0.75%)
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.