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 (%)
Jul 30, 2004 101.40 101.80 101.06 101.75 3,944,300 +0.21(+0.21%)
Jul 29, 2004 101.73 102.67 101.05 101.54 7,651,700 +0.16(+0.16%)
Jul 28, 2004 100.79 101.69 100.07 101.38 9,645,600 +0.43(+0.43%)
Jul 27, 2004 100.05 101.21 99.98 100.95 7,015,800 +1.17(+1.17%)
Jul 26, 2004 100.07 100.25 99.31 99.78 8,701,800 -0.04(-0.04%)
Jul 23, 2004 100.32 100.33 99.50 99.82 6,837,400 -0.70(-0.70%)
Jul 22, 2004 100.17 100.97 99.63 100.52 11,671,200 +0.12(+0.12%)
Jul 21, 2004 102.15 102.55 100.36 100.40 9,343,600 -1.50(-1.47%)
Jul 20, 2004 101.17 102.15 100.86 101.90 5,302,700 +0.95(+0.94%)
Jul 19, 2004 101.61 101.69 100.78 100.95 9,645,600 -0.75(-0.74%)
Jul 16, 2004 102.43 102.49 101.46 101.70 5,944,900 +0.09(+0.09%)
Jul 15, 2004 102.48 102.54 101.57 101.61 4,530,400 -0.67(-0.66%)
Jul 14, 2004 102.11 103.09 101.92 102.28 7,295,100 -0.29(-0.28%)
Jul 13, 2004 102.75 102.80 102.37 102.57 3,267,000 +0.00(+0.00%)
Jul 12, 2004 102.30 102.79 101.80 102.57 5,886,500 +0.20(+0.20%)
Jul 09, 2004 102.32 102.62 102.10 102.37 3,660,200 +0.30(+0.29%)
Jul 08, 2004 102.36 102.90 101.86 102.07 8,077,900 -0.53(-0.52%)
Jul 07, 2004 102.22 102.92 102.22 102.60 5,605,000 +0.26(+0.25%)
Jul 06, 2004 102.71 102.91 102.06 102.34 6,318,800 -0.69(-0.67%)
Jul 02, 2004 103.39 103.49 102.80 103.03 4,276,300 -0.23(-0.22%)
Jul 01, 2004 104.48 104.65 102.94 103.26 10,591,100 -1.37(-1.31%)
Jun 30, 2004 104.30 104.89 103.89 104.63 6,940,800 +0.33(+0.32%)
Jun 29, 2004 103.70 104.45 103.57 104.30 5,172,000 +0.68(+0.66%)
Jun 28, 2004 104.57 104.79 103.50 103.62 6,770,600 -0.43(-0.41%)
Jun 25, 2004 104.54 104.99 103.92 104.05 3,583,100 -0.56(-0.54%)
Jun 24, 2004 104.77 105.05 104.47 104.61 4,658,200 -0.32(-0.30%)
Jun 23, 2004 103.97 105.03 103.73 104.93 4,786,000 +0.76(+0.73%)
Jun 22, 2004 103.75 104.21 103.17 104.17 4,098,600 +0.36(+0.35%)
Jun 21, 2004 104.25 104.55 103.75 103.81 4,152,200 -0.41(-0.39%)
Jun 18, 2004 103.85 104.53 103.76 104.22 3,919,700 +0.27(+0.26%)
Jun 17, 2004 103.91 104.13 103.59 103.95 2,780,100 -0.04(-0.04%)
Jun 16, 2004 104.13 104.15 103.76 103.99 3,838,500 -0.12(-0.12%)
Jun 15, 2004 104.23 104.51 103.65 104.11 7,290,000 +0.51(+0.49%)
Jun 14, 2004 103.97 103.97 103.30 103.60 4,342,700 -0.65(-0.62%)
Jun 10, 2004 104.10 104.25 103.94 104.25 3,496,100 +0.30(+0.29%)
Jun 09, 2004 104.10 104.40 103.77 103.95 5,151,700 -0.52(-0.50%)
Jun 08, 2004 103.73 104.49 103.67 104.47 5,394,000 +0.49(+0.47%)
Jun 07, 2004 103.17 104.09 103.12 103.98 5,775,600 +1.32(+1.29%)
Jun 04, 2004 102.76 103.20 102.41 102.66 4,637,300 +0.53(+0.52%)
Jun 03, 2004 102.49 102.99 101.97 102.13 7,501,000 -0.71(-0.69%)
Jun 02, 2004 102.40 103.06 102.09 102.84 5,817,600 +0.68(+0.67%)
Jun 01, 2004 101.91 102.27 101.46 102.16 5,100,200 -0.02(-0.02%)
May 28, 2004 102.21 102.30 101.84 102.18 4,537,300 -0.12(-0.12%)
May 27, 2004 101.70 102.37 101.68 102.30 5,975,500 +0.95(+0.94%)
May 26, 2004 101.06 101.45 100.86 101.35 6,354,400 +0.08(+0.08%)
May 25, 2004 99.61 101.35 99.26 101.27 9,302,500 +1.41(+1.41%)
May 24, 2004 100.42 100.63 99.42 99.86 6,830,800 +0.06(+0.06%)
May 21, 2004 99.95 100.53 99.55 99.80 6,338,800 -0.22(-0.22%)
May 20, 2004 99.88 100.15 99.42 100.02 8,191,400 +0.32(+0.32%)
May 19, 2004 100.82 101.40 99.65 99.70 8,893,900 -0.27(-0.27%)
May 18, 2004 99.85 100.24 99.60 99.97 6,484,500 +0.41(+0.41%)
May 17, 2004 99.56 99.97 98.99 99.56 6,816,800 -0.89(-0.89%)
May 14, 2004 100.20 101.00 99.72 100.45 8,798,600 +0.22(+0.22%)
May 13, 2004 100.28 101.08 99.99 100.23 10,827,100 -0.76(-0.75%)
May 12, 2004 100.17 101.04 98.81 100.99 16,598,000 +0.75(+0.75%)
May 11, 2004 100.46 100.65 100.00 100.24 8,794,100 +0.33(+0.33%)
May 10, 2004 100.61 101.00 99.52 99.91 17,583,900 -1.24(-1.23%)
May 07, 2004 102.07 103.03 101.15 101.15 8,870,800 -1.45(-1.41%)
May 06, 2004 102.82 103.18 101.91 102.60 9,049,100 -0.86(-0.83%)
May 05, 2004 103.45 103.72 103.11 103.46 3,496,600 +0.33(+0.32%)
May 04, 2004 103.36 104.14 102.88 103.13 7,695,700 -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.