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 (%)
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%)
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.