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 26, 2010 103.30 103.30 103.30 0 +0.00(+0.00%)
Feb 25, 2010 102.25 103.34 101.92 103.30 10,052,804 -0.50(-0.48%)
Feb 24, 2010 103.18 103.95 102.99 103.80 9,658,696 +0.93(+0.91%)
Feb 23, 2010 103.61 104.14 102.69 102.87 10,810,376 -0.97(-0.93%)
Feb 22, 2010 104.38 104.38 103.71 103.84 5,285,128 -0.15(-0.14%)
Feb 19, 2010 103.70 104.39 103.42 103.99 9,324,418 -0.18(-0.17%)
Feb 18, 2010 103.17 104.30 103.16 104.17 8,665,494 +0.79(+0.76%)
Feb 17, 2010 103.16 103.44 102.95 103.38 8,784,899 +0.57(+0.55%)
Feb 16, 2010 102.01 102.97 101.59 102.81 8,958,798 +1.54(+1.52%)
Feb 12, 2010 101.27 101.27 101.27 0 -0.31(-0.31%)
Feb 11, 2010 100.42 101.75 99.87 101.58 9,934,107 +1.06(+1.05%)
Feb 10, 2010 100.55 100.97 99.75 100.52 11,198,982 -0.13(-0.13%)
Feb 09, 2010 100.16 101.49 99.84 100.65 19,227,916 +0.91(+0.91%)
Feb 08, 2010 100.00 100.38 99.12 99.74 10,914,124 -0.42(-0.42%)
Feb 05, 2010 100.15 100.34 98.36 100.16 28,943,970 +0.12(+0.12%)
Feb 04, 2010 101.95 102.07 100.01 100.04 16,410,204 -2.59(-2.52%)
Feb 03, 2010 102.62 103.06 102.34 102.63 6,561,599 -0.25(-0.24%)
Feb 02, 2010 101.95 103.10 101.68 102.88 8,891,805 +1.19(+1.17%)
Feb 01, 2010 101.21 102.35 101.07 101.69 9,967,229 +1.14(+1.14%)
Jan 29, 2010 101.56 102.36 100.41 100.55 14,569,343 -0.65(-0.64%)
Jan 28, 2010 102.30 102.62 100.51 101.20 13,408,376 -1.10(-1.08%)
Jan 27, 2010 101.67 102.51 100.99 102.30 16,203,095 +0.42(+0.41%)
Jan 26, 2010 101.66 103.06 101.48 101.88 18,352,328 -0.03(-0.03%)
Jan 25, 2010 102.39 102.52 101.67 101.91 18,236,750 +0.28(+0.28%)
Jan 22, 2010 103.38 103.86 101.55 101.63 24,615,712 -2.08(-2.01%)
Jan 21, 2010 105.97 106.11 103.71 103.71 22,240,592 -2.31(-2.18%)
Jan 20, 2010 106.50 106.54 105.13 106.02 11,896,589 -1.15(-1.07%)
Jan 19, 2010 105.90 107.23 105.86 107.17 10,877,401 +1.16(+1.09%)
Jan 15, 2010 106.01 106.01 106.01 0 -1.02(-0.95%)
Jan 14, 2010 106.64 107.15 106.58 107.03 7,039,869 +0.28(+0.26%)
Jan 13, 2010 106.33 106.99 106.03 106.75 8,619,081 +0.61(+0.57%)
Jan 12, 2010 105.85 106.42 105.58 106.14 8,868,805 -0.40(-0.38%)
Jan 11, 2010 106.40 106.66 105.82 106.54 6,842,280 +0.43(+0.41%)
Jan 08, 2010 105.67 106.11 105.44 106.11 4,912,227 +0.17(+0.16%)
Jan 07, 2010 105.38 106.02 104.95 105.94 6,311,947 +0.38(+0.36%)
Jan 06, 2010 105.50 105.85 105.36 105.56 6,797,168 +0.07(+0.07%)
Jan 05, 2010 105.61 105.67 104.97 105.49 6,549,154 -0.17(-0.16%)
Jan 04, 2010 104.84 105.87 104.76 105.66 8,977,206 +1.59(+1.53%)
Dec 31, 2009 104.07 104.07 104.07 0 -1.15(-1.09%)
Dec 30, 2009 104.93 105.33 104.88 105.22 3,243,485 -0.07(-0.07%)
Dec 29, 2009 105.49 105.64 105.25 105.29 3,356,343 +0.00(+0.00%)
Dec 28, 2009 105.20 105.35 104.89 105.29 8,116,713 +0.29(+0.28%)
Dec 24, 2009 104.57 105.04 104.55 105.00 3,567,933 +0.55(+0.53%)
Dec 23, 2009 104.65 104.72 104.17 104.45 4,867,768 +0.00(+0.00%)
Dec 22, 2009 104.22 104.61 104.05 104.45 6,849,438 +0.27(+0.26%)
Dec 21, 2009 103.56 104.39 103.52 104.18 5,967,490 +1.04(+1.01%)
Dec 18, 2009 103.45 103.64 102.43 103.14 8,306,383 -0.24(-0.23%)
Dec 17, 2009 104.04 104.15 103.29 103.38 8,223,693 -1.30(-1.24%)
Dec 16, 2009 105.09 105.31 104.47 104.68 6,283,864 -0.06(-0.06%)
Dec 15, 2009 104.91 105.15 104.47 104.74 7,191,460 -0.46(-0.44%)
Dec 14, 2009 105.24 105.32 105.04 105.20 9,753,775 +0.28(+0.27%)
Dec 11, 2009 104.51 105.04 104.25 104.92 9,239,020 +0.74(+0.71%)
Dec 10, 2009 103.99 104.62 103.95 104.18 8,039,471 +0.73(+0.71%)
Dec 09, 2009 102.96 103.56 102.48 103.45 8,583,926 +0.51(+0.50%)
Dec 08, 2009 103.42 103.44 101.75 102.94 10,719,637 -1.11(-1.07%)
Dec 07, 2009 103.83 104.53 103.69 104.05 8,189,474 +0.06(+0.06%)
Dec 04, 2009 104.96 105.27 103.20 103.99 16,602,755 +0.30(+0.29%)
Dec 03, 2009 104.85 105.18 103.59 103.69 9,724,743 -0.89(-0.85%)
Dec 02, 2009 104.74 105.25 104.32 104.58 7,127,162 -0.15(-0.14%)
Dec 01, 2009 104.28 105.13 104.27 104.73 10,089,045 +1.15(+1.11%)
Nov 30, 2009 103.11 103.74 102.71 103.58 11,958,988 +0.40(+0.39%)
Nov 27, 2009 102.46 103.84 102.23 103.18 12,916,097 -1.45(-1.39%)
Nov 25, 2009 104.54 104.84 104.20 104.63 6,490,058 +0.27(+0.26%)
Nov 24, 2009 104.44 104.56 103.60 104.36 10,212,276 -0.10(-0.10%)
Nov 23, 2009 104.20 104.98 104.13 104.46 9,489,287 +1.21(+1.17%)
Nov 20, 2009 102.92 103.45 102.72 103.25 8,684,610 -0.40(-0.39%)
Nov 19, 2009 104.04 104.07 102.87 103.65 12,727,809 -0.90(-0.86%)
Nov 18, 2009 104.50 104.62 103.91 104.55 7,773,317 -0.04(-0.04%)
Nov 17, 2009 104.09 104.64 103.86 104.59 8,400,478 +0.33(+0.32%)
Nov 16, 2009 103.40 104.58 103.35 104.26 10,497,424 +1.35(+1.31%)
Nov 13, 2009 102.49 103.25 102.10 102.91 11,678,047 +0.74(+0.72%)
Nov 12, 2009 102.96 103.41 101.90 102.17 11,964,613 -0.96(-0.93%)
Nov 11, 2009 103.11 103.62 102.64 103.13 10,514,624 +0.44(+0.43%)
Nov 10, 2009 102.27 102.80 102.15 102.69 9,959,029 +0.27(+0.26%)
Nov 09, 2009 101.07 102.44 100.91 102.42 10,959,811 +2.05(+2.04%)
Nov 06, 2009 99.65 100.60 99.43 100.37 10,788,536 +0.72(+0.72%)
Nov 05, 2009 98.86 100.23 98.81 99.65 9,811,667 +1.48(+1.51%)
Nov 04, 2009 98.38 99.38 97.94 98.17 14,701,494 +0.37(+0.38%)
Nov 03, 2009 97.26 97.92 97.07 97.80 13,945,627 -0.05(-0.05%)
Nov 02, 2009 97.40 99.00 96.82 97.85 20,611,816 +0.79(+0.81%)
Oct 30, 2009 99.35 99.64 96.87 97.06 29,758,716 -2.48(-2.49%)
Oct 29, 2009 98.34 99.74 98.05 99.54 12,927,106 +1.86(+1.90%)
Oct 28, 2009 98.62 99.07 97.62 97.68 17,172,564 -1.14(-1.15%)
Oct 27, 2009 98.95 99.53 98.40 98.82 14,503,766 +0.01(+0.01%)
Oct 26, 2009 99.90 100.77 98.52 98.81 16,109,727 -1.02(-1.02%)
Oct 23, 2009 100.03 100.19 99.37 99.83 13,215,870 -0.91(-0.90%)
Oct 22, 2009 99.62 101.09 99.20 100.74 13,410,967 +1.31(+1.32%)
Oct 21, 2009 100.22 101.20 99.41 99.42 12,867,477 -0.97(-0.96%)
Oct 20, 2009 99.95 100.48 99.90 100.39 9,387,394 -0.47(-0.47%)
Oct 19, 2009 100.11 101.17 99.93 100.86 9,766,653 +0.87(+0.87%)
Oct 16, 2009 99.74 100.21 99.37 99.99 13,187,909 -0.66(-0.66%)
Oct 15, 2009 99.87 100.67 99.84 100.65 7,667,840 +0.42(+0.42%)
Oct 14, 2009 99.77 100.36 99.43 100.23 9,162,679 +1.40(+1.42%)
Oct 13, 2009 98.64 99.02 98.22 98.83 6,026,144 -0.11(-0.11%)
Oct 12, 2009 99.27 99.39 98.56 98.94 5,438,210 +0.25(+0.25%)
Oct 09, 2009 97.87 98.72 97.69 98.69 6,499,358 +0.78(+0.80%)
Oct 08, 2009 97.94 98.45 97.54 97.91 9,701,369 +0.63(+0.65%)
Oct 07, 2009 97.13 97.48 96.83 97.28 10,020,503 -0.01(-0.01%)
Oct 06, 2009 96.58 97.77 96.56 97.29 12,440,054 +1.32(+1.38%)
Oct 05, 2009 95.07 96.28 94.80 95.97 8,742,884 +1.11(+1.17%)
Oct 02, 2009 94.22 95.27 94.20 94.86 15,759,163 -0.26(-0.27%)
Oct 01, 2009 96.92 96.94 95.01 95.12 15,474,133 -1.97(-2.03%)
Sep 30, 2009 97.62 97.79 96.07 97.09 15,352,355 -0.35(-0.36%)
Sep 29, 2009 97.95 98.36 97.39 97.44 8,171,190 -0.65(-0.66%)
Sep 28, 2009 97.01 98.24 96.95 98.09 6,393,116 +1.35(+1.40%)
Sep 25, 2009 96.88 97.29 96.38 96.74 13,350,014 -0.25(-0.26%)
Sep 24, 2009 97.75 98.02 96.62 96.99 16,685,180 -0.59(-0.60%)
Sep 23, 2009 98.36 99.16 97.40 97.58 13,200,405 -0.63(-0.64%)
Sep 22, 2009 98.31 98.42 97.69 98.21 8,206,255 +0.47(+0.48%)
Sep 21, 2009 97.56 98.03 97.23 97.74 7,711,763 -0.37(-0.38%)
Sep 18, 2009 98.34 98.46 97.92 98.11 9,913,708 +0.05(+0.05%)
Sep 17, 2009 97.97 98.72 97.64 98.06 15,803,770 +0.97(+1.00%)
Sep 16, 2009 97.32 98.15 96.94 97.09 10,550,472 +0.19(+0.19%)
Sep 15, 2009 96.50 97.31 95.96 96.90 11,687,659 +0.58(+0.60%)
Sep 14, 2009 95.44 96.45 95.40 96.32 8,417,842 +0.10(+0.10%)
Sep 11, 2009 96.37 96.63 95.86 96.22 8,119,554 -0.12(-0.12%)
Sep 10, 2009 95.57 96.46 95.19 96.34 12,244,786 +0.81(+0.85%)
Sep 09, 2009 95.09 95.91 94.87 95.53 13,559,811 +0.47(+0.49%)
Sep 08, 2009 95.20 95.22 94.62 95.06 10,862,488 +0.61(+0.65%)
Sep 04, 2009 93.57 94.57 93.30 94.45 8,119,362 +1.00(+1.07%)
Sep 03, 2009 93.24 93.61 92.63 93.45 7,262,448 +0.62(+0.67%)
Sep 02, 2009 92.94 93.42 92.71 92.83 10,922,343 -0.38(-0.41%)
Sep 01, 2009 94.60 95.66 92.98 93.21 17,939,004 -1.84(-1.94%)
Aug 31, 2009 94.71 95.09 94.41 95.05 9,890,481 -0.53(-0.55%)
Aug 28, 2009 96.39 96.45 95.01 95.58 10,814,857 -0.24(-0.25%)
Aug 27, 2009 95.50 96.12 94.60 95.82 13,096,756 +0.36(+0.38%)
Aug 26, 2009 95.26 95.85 94.87 95.46 11,497,332 -0.02(-0.02%)
Aug 25, 2009 95.45 96.82 95.28 95.48 14,622,282 +0.35(+0.37%)
Aug 24, 2009 95.43 95.91 94.89 95.13 9,349,091 +0.10(+0.11%)
Aug 21, 2009 93.98 95.21 93.90 95.03 11,869,930 +1.24(+1.32%)
Aug 20, 2009 93.15 93.95 92.93 93.79 8,270,960 +0.66(+0.71%)
Aug 19, 2009 91.69 93.45 91.57 93.13 14,296,036 +0.83(+0.90%)
Aug 18, 2009 91.88 92.59 91.75 92.30 8,539,004 +0.68(+0.74%)
Aug 17, 2009 91.87 91.98 91.40 91.62 12,123,312 -1.79(-1.92%)
Aug 14, 2009 94.07 94.12 92.50 93.41 10,849,733 -0.78(-0.83%)
Aug 13, 2009 94.14 94.26 93.17 94.19 10,209,004 +0.42(+0.45%)
Aug 12, 2009 92.55 94.42 92.53 93.77 13,586,344 +1.19(+1.28%)
Aug 11, 2009 93.19 93.23 92.30 92.58 9,305,182 -0.92(-0.98%)
Aug 10, 2009 93.49 93.81 93.00 93.50 13,051,363 -0.29(-0.31%)
Aug 07, 2009 93.55 94.50 93.11 93.79 11,814,725 +1.16(+1.25%)
Aug 06, 2009 93.24 93.35 92.19 92.63 10,481,667 -0.20(-0.22%)
Aug 05, 2009 93.13 93.22 92.12 92.83 11,368,528 +0.03(+0.03%)
Aug 04, 2009 92.59 93.24 92.54 92.80 12,337,079 +0.00(+0.00%)
Aug 03, 2009 92.47 93.00 91.97 92.80 9,843,387 +1.13(+1.23%)
Jul 31, 2009 91.47 92.21 91.36 91.67 9,151,372 +0.16(+0.17%)
Jul 30, 2009 91.58 92.48 91.27 91.51 11,659,189 +0.83(+0.92%)
Jul 29, 2009 90.68 90.95 90.16 90.68 9,063,522 -0.31(-0.34%)
Jul 28, 2009 90.67 91.28 90.08 90.99 11,653,007 +0.17(+0.19%)
Jul 27, 2009 90.98 91.27 90.37 90.82 10,046,866 +0.45(+0.50%)
Jul 25, 2009 91.12 91.12 90.37 90.37 12,651 -0.60(-0.66%)
Jul 24, 2009 90.40 91.03 90.07 90.97 10,895,015 +0.34(+0.38%)
Jul 23, 2009 88.90 91.00 88.84 90.63 16,519,365 +1.75(+1.97%)
Jul 22, 2009 88.76 89.53 88.63 88.88 11,805,843 -0.29(-0.33%)
Jul 21, 2009 89.13 89.27 88.10 89.17 14,588,648 +0.84(+0.95%)
Jul 20, 2009 87.88 88.54 87.54 88.33 13,142,258 +0.87(+0.99%)
Jul 17, 2009 87.22 87.54 86.72 87.46 9,078,228 +0.23(+0.26%)
Jul 16, 2009 86.11 87.50 86.03 87.23 11,750,630 +1.03(+1.19%)
Jul 15, 2009 84.59 86.36 84.54 86.20 11,602,945 +2.54(+3.04%)
Jul 14, 2009 83.54 83.71 82.93 83.66 10,287,153 +0.35(+0.42%)
Jul 13, 2009 82.00 83.39 81.97 83.31 14,383,888 +1.87(+2.30%)
Jul 10, 2009 81.41 81.94 81.02 81.44 16,023,430 -0.33(-0.40%)
Jul 09, 2009 82.24 82.41 81.53 81.77 11,451,959 +0.59(+0.73%)
Jul 08, 2009 81.93 82.28 80.96 81.18 17,902,678 -0.37(-0.46%)
Jul 07, 2009 83.16 83.19 81.54 81.55 15,242,624 -1.70(-2.04%)
Jul 06, 2009 82.21 83.31 82.08 83.25 12,152,714 +0.26(+0.31%)
Jul 02, 2009 84.00 84.04 82.95 82.99 16,516,492 -2.04(-2.40%)
Jul 01, 2009 84.98 85.83 84.93 85.03 9,144,167 +0.37(+0.44%)
Jun 30, 2009 85.33 85.64 83.96 84.66 13,421,307 -0.59(-0.69%)
Jun 29, 2009 84.51 85.35 84.30 85.25 7,529,166 +0.98(+1.16%)
Jun 26, 2009 84.46 84.69 84.02 84.27 7,780,125 -0.45(-0.53%)
Jun 25, 2009 83.53 84.90 83.41 84.72 13,851,444 +1.69(+2.04%)
Jun 24, 2009 83.74 84.28 82.58 83.03 15,355,478 -0.15(-0.18%)
Jun 23, 2009 83.42 83.71 82.85 83.18 12,151,092 -0.14(-0.17%)
Jun 22, 2009 84.58 84.77 83.32 83.32 20,638,654 -1.99(-2.33%)
Jun 19, 2009 85.96 86.10 84.92 85.31 13,883,255 -0.31(-0.36%)
Jun 18, 2009 85.28 86.15 84.98 85.62 13,378,571 +0.39(+0.46%)
Jun 17, 2009 85.22 85.86 84.83 85.23 13,494,931 -0.03(-0.04%)
Jun 16, 2009 86.69 86.76 85.22 85.26 12,832,084 -1.23(-1.42%)
Jun 15, 2009 87.23 87.28 86.00 86.49 14,006,021 -1.82(-2.06%)
Jun 12, 2009 87.60 88.33 87.37 88.31 12,743,832 +0.45(+0.51%)
Jun 11, 2009 87.86 89.02 87.80 87.86 21,696,368 +0.21(+0.24%)
Jun 10, 2009 88.55 88.58 86.58 87.65 25,155,520 -0.09(-0.10%)
Jun 09, 2009 87.97 88.23 87.44 87.74 22,427,640 +0.00(+0.00%)
Jun 08, 2009 86.84 88.40 86.50 87.74 23,538,316 -0.17(-0.19%)
Jun 05, 2009 88.25 88.55 87.13 87.91 16,835,662 +0.40(+0.46%)
Jun 04, 2009 86.91 87.66 86.49 87.51 11,764,112 +0.56(+0.64%)
Jun 03, 2009 87.02 87.11 86.08 86.95 9,488,603 -0.55(-0.63%)
Jun 02, 2009 87.14 87.97 86.93 87.50 10,543,723 +0.15(+0.17%)
Jun 01, 2009 86.28 87.67 86.05 87.35 12,951,472 +1.96(+2.30%)
May 29, 2009 84.39 85.76 83.76 85.39 15,278,914 +1.37(+1.63%)
May 28, 2009 83.79 84.45 82.53 84.02 17,780,112 +0.86(+1.03%)
May 27, 2009 84.97 85.07 82.97 83.16 13,715,208 -1.69(-1.99%)
May 26, 2009 82.27 85.06 82.27 84.85 13,636,792 +1.98(+2.39%)
May 22, 2009 83.42 83.74 82.66 82.87 10,162,453 -0.23(-0.28%)
May 21, 2009 83.28 83.33 82.30 83.10 19,979,466 -1.09(-1.29%)
May 20, 2009 84.94 85.97 84.10 84.19 18,083,796 -0.55(-0.65%)
May 19, 2009 84.94 85.39 84.63 84.74 17,899,938 -0.38(-0.45%)
May 18, 2009 83.58 85.12 83.50 85.12 12,682,869 +1.80(+2.16%)
May 17, 2009 83.15 83.95 82.28 83.32 3,821,174 +0.54(+0.65%)
May 15, 2009 83.15 83.95 82.28 82.78 23,140,024 -0.61(-0.73%)
May 14, 2009 83.12 83.97 82.94 83.39 15,029,397 +0.30(+0.36%)
May 13, 2009 83.71 83.86 82.80 83.09 17,685,540 -1.63(-1.92%)
May 12, 2009 84.77 85.28 83.77 84.72 16,805,644 +0.29(+0.34%)
May 11, 2009 84.78 84.99 84.20 84.43 13,320,142 -1.29(-1.50%)
May 08, 2009 85.14 85.97 84.61 85.72 18,473,392 +1.55(+1.84%)
May 07, 2009 85.80 85.91 83.65 84.17 19,835,840 -1.03(-1.21%)
May 06, 2009 85.05 85.27 84.19 85.20 18,357,644 +1.04(+1.24%)
May 05, 2009 84.06 84.56 83.61 84.16 11,984,930 -0.08(-0.10%)
May 04, 2009 82.74 84.30 82.60 84.24 13,787,976 +2.08(+2.53%)
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.