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, 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%)
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.