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 30, 2008 116.51 117.04 115.40 115.45 0 +0.00(+0.00%)
Aug 29, 2008 116.51 117.04 115.40 115.45 0 -1.61(-1.38%)
Aug 28, 2008 115.72 117.18 115.66 117.06 16,557,295 +1.96(+1.70%)
Aug 27, 2008 114.24 115.59 113.84 115.10 15,493,076 +0.92(+0.81%)
Aug 26, 2008 114.05 114.42 113.46 114.18 14,475,348 +0.26(+0.23%)
Aug 25, 2008 115.67 115.71 113.66 113.92 19,186,208 -2.40(-2.06%)
Aug 23, 2008 114.95 116.37 114.84 116.32 0 +0.00(+0.00%)
Aug 22, 2008 114.95 116.37 114.84 116.32 0 +2.22(+1.95%)
Aug 21, 2008 113.23 114.78 113.07 114.10 16,821,588 +0.01(+0.01%)
Aug 20, 2008 113.87 114.54 112.89 114.09 21,415,234 +0.54(+0.48%)
Aug 19, 2008 114.11 114.21 113.15 113.55 19,249,120 -1.44(-1.25%)
Aug 18, 2008 116.62 116.89 114.29 114.99 23,622,996 -1.54(-1.32%)
Aug 16, 2008 116.46 117.07 115.95 116.53 0 +0.00(+0.00%)
Aug 15, 2008 116.46 117.07 115.95 116.53 0 +0.11(+0.09%)
Aug 14, 2008 114.85 117.34 114.69 116.42 24,662,808 +1.02(+0.88%)
Aug 13, 2008 116.08 116.21 114.68 115.40 28,250,684 -1.23(-1.05%)
Aug 12, 2008 117.46 117.52 116.08 116.63 22,492,510 -1.25(-1.06%)
Aug 11, 2008 117.03 118.73 116.80 117.88 22,528,888 +0.83(+0.71%)
Aug 08, 2008 114.22 117.64 114.00 117.05 31,279,736 +2.47(+2.16%)
Aug 07, 2008 115.49 115.92 114.23 114.58 17,902,008 -1.91(-1.64%)
Aug 06, 2008 115.53 116.88 115.24 116.49 17,758,440 +0.49(+0.42%)
Aug 05, 2008 113.75 116.07 113.71 116.00 22,997,222 +3.14(+2.78%)
Aug 04, 2008 113.14 113.75 112.13 112.86 16,207,179 -0.38(-0.34%)
Aug 01, 2008 114.12 114.26 112.59 113.24 20,547,328 -0.40(-0.35%)
Jul 31, 2008 114.72 115.56 113.58 113.64 24,804,868 -2.29(-1.98%)
Jul 30, 2008 114.59 115.93 114.02 115.93 24,421,680 +2.12(+1.86%)
Jul 29, 2008 113.81 113.91 111.50 113.81 17,201,314 +2.37(+2.13%)
Jul 28, 2008 113.27 113.52 111.17 111.44 16,089,622 -1.78(-1.57%)
Jul 25, 2008 113.89 114.36 113.15 113.22 19,459,280 -0.37(-0.33%)
Jul 24, 2008 116.25 116.29 113.37 113.59 22,459,428 -2.64(-2.27%)
Jul 23, 2008 115.95 116.88 115.49 116.23 24,763,232 +0.53(+0.46%)
Jul 22, 2008 113.96 116.08 113.75 115.70 24,757,836 +1.05(+0.92%)
Jul 21, 2008 115.41 115.51 114.14 114.65 16,268,683 -0.41(-0.36%)
Jul 18, 2008 114.60 115.10 113.70 115.06 21,164,624 +0.85(+0.74%)
Jul 17, 2008 113.16 114.61 112.17 114.21 36,225,432 +1.90(+1.69%)
Jul 16, 2008 109.73 112.47 109.20 112.31 31,070,922 +2.93(+2.68%)
Jul 15, 2008 109.76 111.26 108.32 109.38 41,101,216 -1.05(-0.95%)
Jul 14, 2008 112.17 112.39 110.05 110.43 26,009,268 -0.65(-0.59%)
Jul 11, 2008 111.14 112.44 109.78 111.08 35,469,744 -1.26(-1.12%)
Jul 10, 2008 111.61 112.71 110.87 112.34 32,957,128 +0.74(+0.66%)
Jul 09, 2008 114.05 114.20 111.45 111.60 24,304,122 -2.27(-1.99%)
Jul 08, 2008 112.25 113.90 111.74 113.87 31,555,244 +1.66(+1.48%)
Jul 07, 2008 113.17 113.92 111.14 112.21 27,897,268 -0.84(-0.74%)
Jul 04, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.00(+0.00%)
Jul 03, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.85(+0.76%)
Jul 02, 2008 113.78 114.26 112.03 112.20 24,732,004 -1.64(-1.44%)
Jul 01, 2008 112.38 114.03 111.76 113.84 32,397,078 +0.29(+0.26%)
Jun 30, 2008 113.48 114.27 112.75 113.55 21,139,024 -0.07(-0.06%)
Jun 27, 2008 114.57 114.74 112.86 113.62 25,276,196 -0.96(-0.84%)
Jun 26, 2008 117.01 117.06 114.44 114.58 28,987,814 -3.42(-2.90%)
Jun 25, 2008 118.20 119.13 117.78 118.00 18,908,648 +0.00(+0.00%)
Jun 24, 2008 118.04 118.95 117.16 118.00 19,038,216 -0.22(-0.19%)
Jun 23, 2008 118.62 118.76 118.04 118.22 13,843,921 -0.16(-0.14%)
Jun 20, 2008 119.61 119.71 118.09 118.38 21,836,680 -2.25(-1.87%)
Jun 19, 2008 120.55 121.32 119.94 120.63 20,644,362 +0.21(+0.17%)
Jun 18, 2008 121.30 121.55 120.08 120.42 18,091,916 -1.45(-1.19%)
Jun 17, 2008 123.38 123.43 121.61 121.87 15,300,917 -0.87(-0.71%)
Jun 16, 2008 122.53 123.37 122.25 122.74 11,578,757 -0.37(-0.30%)
Jun 13, 2008 121.99 123.32 121.77 123.11 15,355,361 +1.49(+1.23%)
Jun 12, 2008 121.56 122.85 120.93 121.62 17,185,338 +0.53(+0.44%)
Jun 11, 2008 122.68 122.72 120.98 121.09 19,601,526 -1.75(-1.42%)
Jun 10, 2008 123.23 123.81 122.21 122.84 14,820,583 -0.20(-0.16%)
Jun 09, 2008 122.39 123.44 122.08 123.04 16,553,747 +0.84(+0.69%)
Jun 06, 2008 125.18 125.22 121.96 122.20 24,015,328 -3.97(-3.15%)
Jun 05, 2008 124.35 126.25 124.12 126.17 13,038,390 +2.19(+1.77%)
Jun 04, 2008 123.82 125.04 123.48 123.98 14,259,011 -0.05(-0.04%)
Jun 03, 2008 125.39 125.53 123.41 124.03 18,030,912 -1.13(-0.90%)
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.