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 (%)
Sep 29, 2006 117.07 117.33 116.67 116.74 6,476,600 -0.16(-0.14%)
Sep 28, 2006 116.98 117.18 116.50 116.90 11,941,300 -0.08(-0.07%)
Sep 27, 2006 116.53 117.11 116.48 116.98 13,105,000 +0.39(+0.33%)
Sep 26, 2006 115.67 116.64 115.56 116.59 5,624,500 +0.99(+0.86%)
Sep 25, 2006 115.19 116.10 114.77 115.60 7,954,400 +0.59(+0.51%)
Sep 22, 2006 115.26 115.26 114.67 115.01 5,825,400 -0.36(-0.31%)
Sep 21, 2006 116.09 116.22 114.95 115.37 8,600,700 -0.71(-0.61%)
Sep 20, 2006 115.68 116.21 115.63 116.08 8,912,900 +0.74(+0.64%)
Sep 19, 2006 115.55 115.56 114.68 115.34 8,697,700 -0.18(-0.16%)
Sep 18, 2006 115.60 115.79 115.13 115.52 7,036,500 -0.07(-0.06%)
Sep 15, 2006 115.84 116.03 115.45 115.59 7,672,100 +0.08(+0.07%)
Sep 14, 2006 115.28 115.59 115.06 115.51 4,182,000 +0.04(+0.03%)
Sep 13, 2006 114.86 115.79 114.85 115.47 4,673,900 +0.49(+0.43%)
Sep 12, 2006 114.10 115.18 114.00 114.98 9,111,200 +1.02(+0.90%)
Sep 11, 2006 113.65 114.25 113.42 113.96 5,681,400 +0.09(+0.08%)
Sep 08, 2006 113.61 114.05 113.49 113.87 3,220,000 +0.31(+0.27%)
Sep 07, 2006 113.64 113.95 113.24 113.56 7,030,300 -0.58(-0.51%)
Sep 06, 2006 114.27 114.44 113.97 114.14 4,347,600 -0.59(-0.51%)
Sep 05, 2006 114.62 114.90 114.38 114.73 5,085,500 +0.03(+0.03%)
Sep 01, 2006 114.21 114.77 113.95 114.70 4,494,400 +0.89(+0.78%)
Aug 31, 2006 113.86 114.08 113.68 113.81 3,894,800 +0.05(+0.04%)
Aug 30, 2006 113.75 114.07 113.56 113.76 4,297,200 +0.25(+0.22%)
Aug 29, 2006 113.46 113.76 112.93 113.51 4,967,000 +0.07(+0.06%)
Aug 28, 2006 112.74 113.87 112.73 113.44 3,875,800 +0.63(+0.56%)
Aug 25, 2006 112.73 113.15 112.52 112.81 3,559,800 +0.01(+0.01%)
Aug 24, 2006 113.20 113.34 112.67 112.80 4,049,000 -0.31(-0.27%)
Aug 23, 2006 113.28 113.62 112.58 113.11 7,033,700 -0.18(-0.16%)
Aug 22, 2006 113.28 113.75 112.93 113.29 3,930,800 -0.21(-0.19%)
Aug 21, 2006 113.43 113.56 113.10 113.50 5,056,000 -0.30(-0.26%)
Aug 18, 2006 113.45 113.80 113.08 113.80 3,983,300 +0.34(+0.30%)
Aug 17, 2006 113.30 113.88 113.19 113.46 5,959,600 +0.05(+0.04%)
Aug 16, 2006 112.75 113.55 112.68 113.41 6,681,000 +1.15(+1.02%)
Aug 15, 2006 112.07 112.45 111.73 112.26 4,697,400 +1.11(+1.00%)
Aug 14, 2006 111.62 112.13 110.89 111.15 7,949,500 +0.10(+0.09%)
Aug 11, 2006 111.06 111.15 110.55 111.05 5,274,000 -0.25(-0.22%)
Aug 10, 2006 110.85 111.53 110.50 111.30 7,656,400 +0.35(+0.32%)
Aug 09, 2006 112.40 112.51 110.72 110.95 8,368,700 -0.89(-0.80%)
Aug 08, 2006 112.47 112.76 111.15 111.84 9,064,900 -0.50(-0.45%)
Aug 07, 2006 112.14 112.42 111.85 112.34 3,623,200 -0.14(-0.12%)
Aug 04, 2006 113.14 113.37 111.82 112.48 7,698,000 -0.11(-0.10%)
Aug 03, 2006 111.43 112.66 111.27 112.59 6,181,100 +0.61(+0.54%)
Aug 02, 2006 111.55 112.20 111.44 111.98 3,929,700 +0.76(+0.68%)
Aug 01, 2006 111.50 111.52 110.75 111.22 5,439,000 -0.68(-0.61%)
Jul 31, 2006 111.81 112.05 111.66 111.90 3,906,800 -0.17(-0.15%)
Jul 28, 2006 111.46 112.33 111.15 112.07 11,306,000 +0.80(+0.72%)
Jul 27, 2006 111.35 111.78 110.78 111.27 9,134,800 +0.36(+0.32%)
Jul 26, 2006 110.80 111.48 110.39 110.91 6,205,200 +0.12(+0.11%)
Jul 25, 2006 110.27 111.26 109.89 110.79 8,120,800 +0.29(+0.26%)
Jul 24, 2006 109.00 110.60 109.00 110.50 9,628,100 +1.94(+1.79%)
Jul 21, 2006 109.60 109.61 108.29 108.56 9,160,500 -0.86(-0.79%)
Jul 20, 2006 110.30 110.45 109.24 109.42 7,766,700 -0.62(-0.56%)
Jul 19, 2006 108.44 110.44 108.10 110.04 11,504,600 +1.85(+1.71%)
Jul 18, 2006 107.75 108.24 106.89 108.19 11,283,900 +0.67(+0.62%)
Jul 17, 2006 107.38 108.07 107.17 107.52 8,335,300 +0.20(+0.19%)
Jul 14, 2006 108.43 108.59 107.01 107.32 8,206,500 -0.98(-0.90%)
Jul 13, 2006 109.76 109.79 108.26 108.30 16,121,900 -2.03(-1.84%)
Jul 12, 2006 111.34 111.52 109.98 110.33 4,850,100 -1.14(-1.02%)
Jul 11, 2006 110.85 111.53 110.29 111.47 5,236,100 +0.32(+0.29%)
Jul 10, 2006 111.34 111.78 110.90 111.15 4,375,500 +0.19(+0.17%)
Jul 07, 2006 111.65 112.40 110.69 110.96 7,182,400 -1.23(-1.10%)
Jul 06, 2006 111.65 112.56 111.63 112.19 9,406,200 +0.72(+0.65%)
Jul 05, 2006 111.73 111.85 111.18 111.47 3,459,400 -0.73(-0.65%)
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.