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 (%)
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%)
May 02, 2005 102.24 102.60 101.86 102.58 5,349,200 +0.70(+0.69%)
Apr 29, 2005 101.31 101.98 100.44 101.88 10,207,800 +1.36(+1.35%)
Apr 28, 2005 101.64 101.83 100.52 100.52 7,085,100 -1.38(-1.35%)
Apr 27, 2005 101.11 102.17 100.74 101.90 10,439,100 +0.39(+0.38%)
Apr 26, 2005 102.06 102.62 101.43 101.51 6,077,700 -0.89(-0.87%)
Apr 25, 2005 102.05 102.58 101.88 102.40 4,631,900 +0.57(+0.56%)
Apr 22, 2005 101.90 102.16 100.62 101.83 6,177,700 -0.29(-0.28%)
Apr 21, 2005 100.95 102.29 100.68 102.12 7,350,600 +1.98(+1.98%)
Apr 20, 2005 101.51 101.78 99.89 100.14 12,036,000 -1.11(-1.10%)
Apr 19, 2005 101.01 101.50 100.80 101.25 7,636,100 +0.70(+0.70%)
Apr 18, 2005 100.62 101.01 100.11 100.55 13,005,600 -0.15(-0.15%)
Apr 15, 2005 102.21 102.60 100.62 100.70 12,193,100 -1.70(-1.66%)
Apr 14, 2005 104.10 104.17 102.39 102.40 10,941,400 -1.58(-1.52%)
Apr 13, 2005 104.92 105.22 103.75 103.98 8,180,200 -1.01(-0.96%)
Apr 12, 2005 104.20 105.30 103.56 104.99 9,172,900 +0.52(+0.50%)
Apr 11, 2005 104.79 104.81 104.38 104.47 3,188,400 -0.07(-0.07%)
Apr 08, 2005 105.45 105.54 104.52 104.54 3,654,000 -0.98(-0.93%)
Apr 07, 2005 104.81 105.58 104.75 105.52 3,853,000 +0.50(+0.48%)
Apr 06, 2005 104.80 105.24 104.72 105.02 4,537,000 +0.43(+0.41%)
Apr 05, 2005 104.29 104.68 104.15 104.59 4,399,600 +0.37(+0.36%)
Apr 04, 2005 104.08 104.82 103.46 104.22 11,560,400 +0.17(+0.16%)
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.