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 28, 2007 138.96 139.10 138.36 138.96 10,128,400 -0.17(-0.12%)
Sep 27, 2007 139.06 139.13 138.55 139.13 8,948,300 +0.60(+0.43%)
Sep 26, 2007 138.36 139.01 138.04 138.53 8,383,500 +0.81(+0.59%)
Sep 25, 2007 137.03 137.82 136.83 137.72 13,487,100 +0.17(+0.12%)
Sep 24, 2007 138.36 138.65 137.37 137.55 9,445,500 -0.35(-0.25%)
Sep 21, 2007 138.37 139.02 137.90 137.90 8,249,800 +0.20(+0.15%)
Sep 20, 2007 138.29 138.31 137.53 137.70 9,652,507 -0.46(-0.33%)
Sep 19, 2007 137.90 139.31 137.89 138.16 13,554,400 +0.81(+0.59%)
Sep 18, 2007 134.69 137.48 134.41 137.35 17,521,700 +3.29(+2.45%)
Sep 17, 2007 134.12 134.59 133.69 134.06 8,774,100 -0.40(-0.30%)
Sep 14, 2007 133.54 134.69 133.35 134.46 10,337,200 +0.16(+0.12%)
Sep 13, 2007 133.88 134.78 133.67 134.30 8,318,800 +1.05(+0.79%)
Sep 12, 2007 132.93 133.69 132.73 133.25 11,402,854 +0.17(+0.13%)
Sep 11, 2007 131.90 133.27 131.81 133.08 11,502,392 +1.65(+1.26%)
Sep 10, 2007 131.84 132.07 130.24 131.43 14,401,600 -0.12(-0.09%)
Sep 07, 2007 132.37 132.42 130.83 131.55 18,244,900 -1.98(-1.48%)
Sep 06, 2007 133.48 133.98 132.76 133.53 10,083,922 +0.31(+0.23%)
Sep 05, 2007 133.77 133.82 132.49 133.22 11,230,711 -1.11(-0.83%)
Sep 04, 2007 133.22 134.89 133.11 134.33 11,602,900 +0.93(+0.70%)
Aug 31, 2007 133.56 134.25 132.90 133.40 11,117,800 +0.83(+0.63%)
Aug 30, 2007 131.91 133.10 131.75 132.57 12,705,200 -0.17(-0.13%)
Aug 29, 2007 131.08 132.95 130.97 132.74 10,693,700 +2.25(+1.72%)
Aug 28, 2007 132.54 132.70 130.31 130.49 13,055,517 -2.63(-1.98%)
Aug 27, 2007 133.35 133.79 132.98 133.12 8,506,392 -0.52(-0.39%)
Aug 24, 2007 132.19 133.75 132.03 133.64 9,664,600 +1.47(+1.11%)
Aug 23, 2007 132.72 133.08 131.62 132.17 14,056,300 -0.12(-0.09%)
Aug 22, 2007 131.58 132.40 131.35 132.29 12,793,300 +1.61(+1.23%)
Aug 21, 2007 130.82 131.66 130.42 130.68 14,383,300 -0.28(-0.21%)
Aug 20, 2007 130.95 131.70 129.70 130.96 16,906,000 +0.41(+0.31%)
Aug 17, 2007 127.83 131.86 128.95 130.55 33,292,700 +1.40(+1.08%)
Aug 16, 2007 126.60 129.26 125.31 129.15 52,563,400 +0.30(+0.23%)
Aug 15, 2007 130.21 131.29 128.47 128.85 28,963,668 -1.64(-1.26%)
Aug 14, 2007 132.22 132.90 130.29 130.49 20,863,300 -1.69(-1.28%)
Aug 13, 2007 133.24 133.44 132.15 132.18 17,085,800 +0.24(+0.18%)
Aug 10, 2007 131.90 133.12 130.64 131.94 37,277,384 -0.85(-0.64%)
Aug 09, 2007 134.63 135.82 132.77 132.79 39,051,400 -3.76(-2.75%)
Aug 08, 2007 135.39 136.96 134.88 136.55 27,654,300 +1.50(+1.11%)
Aug 07, 2007 133.89 136.03 133.39 135.05 31,643,100 +0.85(+0.63%)
Aug 06, 2007 132.40 134.61 131.54 134.20 31,237,100 +1.92(+1.45%)
Aug 03, 2007 133.54 134.78 132.28 132.28 34,054,760 -2.50(-1.85%)
Aug 02, 2007 133.51 135.00 132.98 134.78 22,631,600 +1.37(+1.03%)
Aug 01, 2007 131.89 133.79 131.20 133.41 42,193,244 +1.24(+0.94%)
Jul 31, 2007 134.28 134.83 131.70 132.17 23,250,400 -1.37(-1.03%)
Jul 30, 2007 132.92 133.85 132.13 133.54 22,847,900 +1.43(+1.08%)
Jul 27, 2007 134.62 135.10 132.11 132.11 31,416,900 -2.60(-1.93%)
Jul 26, 2007 136.55 137.14 131.14 134.71 46,786,172 -2.79(-2.03%)
Jul 25, 2007 137.96 138.10 136.44 137.50 22,438,900 +0.23(+0.17%)
Jul 24, 2007 138.50 138.82 136.90 137.27 20,849,000 -1.94(-1.39%)
Jul 23, 2007 139.11 139.62 138.81 139.21 12,709,200 +0.67(+0.48%)
Jul 20, 2007 139.22 139.56 137.88 138.54 19,279,000 -1.35(-0.97%)
Jul 19, 2007 139.93 140.17 139.53 139.89 8,731,879 +0.56(+0.40%)
Jul 18, 2007 139.33 139.70 138.28 139.33 20,815,608 -0.47(-0.34%)
Jul 17, 2007 139.63 140.46 139.53 139.80 13,299,217 +0.34(+0.24%)
Jul 16, 2007 138.98 139.86 138.92 139.46 11,638,220 +0.55(+0.40%)
Jul 13, 2007 138.47 139.30 138.41 138.91 8,507,860 +0.57(+0.41%)
Jul 12, 2007 136.33 138.67 136.32 138.34 13,511,744 +2.44(+1.80%)
Jul 11, 2007 134.89 135.93 134.75 135.90 16,698,176 +0.88(+0.65%)
Jul 10, 2007 136.08 136.25 134.87 135.02 12,622,793 -1.46(-1.07%)
Jul 09, 2007 136.36 136.69 136.13 136.48 9,688,761 +0.35(+0.26%)
Jul 06, 2007 135.60 136.31 135.36 136.13 8,218,660 +0.57(+0.42%)
Jul 05, 2007 135.49 135.72 135.05 135.56 9,392,189 -0.13(-0.10%)
Jul 03, 2007 135.50 135.86 135.34 135.69 7,520,929 +0.42(+0.31%)
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.