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 (%)
Apr 29, 2005 101.31 101.98 100.44 101.88 10,207,800 +1.36(+1.35%)
Apr 28, 2005 101.64 101.83 100.52 100.52 7,085,100 -1.38(-1.35%)
Apr 27, 2005 101.11 102.17 100.74 101.90 10,439,100 +0.39(+0.38%)
Apr 26, 2005 102.06 102.62 101.43 101.51 6,077,700 -0.89(-0.87%)
Apr 25, 2005 102.05 102.58 101.88 102.40 4,631,900 +0.57(+0.56%)
Apr 22, 2005 101.90 102.16 100.62 101.83 6,177,700 -0.29(-0.28%)
Apr 21, 2005 100.95 102.29 100.68 102.12 7,350,600 +1.98(+1.98%)
Apr 20, 2005 101.51 101.78 99.89 100.14 12,036,000 -1.11(-1.10%)
Apr 19, 2005 101.01 101.50 100.80 101.25 7,636,100 +0.70(+0.70%)
Apr 18, 2005 100.62 101.01 100.11 100.55 13,005,600 -0.15(-0.15%)
Apr 15, 2005 102.21 102.60 100.62 100.70 12,193,100 -1.70(-1.66%)
Apr 14, 2005 104.10 104.17 102.39 102.40 10,941,400 -1.58(-1.52%)
Apr 13, 2005 104.92 105.22 103.75 103.98 8,180,200 -1.01(-0.96%)
Apr 12, 2005 104.20 105.30 103.56 104.99 9,172,900 +0.52(+0.50%)
Apr 11, 2005 104.79 104.81 104.38 104.47 3,188,400 -0.07(-0.07%)
Apr 08, 2005 105.45 105.54 104.52 104.54 3,654,000 -0.98(-0.93%)
Apr 07, 2005 104.81 105.58 104.75 105.52 3,853,000 +0.50(+0.48%)
Apr 06, 2005 104.80 105.24 104.72 105.02 4,537,000 +0.43(+0.41%)
Apr 05, 2005 104.29 104.68 104.15 104.59 4,399,600 +0.37(+0.36%)
Apr 04, 2005 104.08 104.82 103.46 104.22 11,560,400 +0.17(+0.16%)
Apr 01, 2005 105.43 105.62 103.74 104.05 7,749,800 -0.94(-0.90%)
Mar 31, 2005 105.17 105.32 104.80 104.99 7,392,500 -0.35(-0.33%)
Mar 30, 2005 104.25 105.39 104.18 105.34 5,659,900 +1.27(+1.22%)
Mar 29, 2005 104.61 105.13 103.86 104.07 7,664,500 -0.69(-0.66%)
Mar 28, 2005 104.60 105.23 104.56 104.76 4,973,300 +0.32(+0.31%)
Mar 24, 2005 104.72 105.15 104.35 104.44 5,058,800 +0.03(+0.03%)
Mar 23, 2005 104.56 105.55 104.21 104.41 7,418,800 -0.12(-0.11%)
Mar 22, 2005 105.54 106.03 104.50 104.53 7,073,300 -0.89(-0.84%)
Mar 21, 2005 106.04 106.12 105.23 105.42 7,323,200 -0.54(-0.51%)
Mar 18, 2005 106.38 106.44 105.44 105.96 10,707,300 -0.33(-0.31%)
Mar 17, 2005 106.56 106.68 106.04 106.29 4,476,300 -0.06(-0.06%)
Mar 16, 2005 106.95 107.11 106.19 106.35 6,534,200 -1.22(-1.13%)
Mar 15, 2005 108.39 108.48 107.52 107.57 3,926,400 -0.57(-0.53%)
Mar 14, 2005 107.95 108.16 107.58 108.14 3,475,700 +0.30(+0.28%)
Mar 11, 2005 108.49 108.81 107.65 107.84 3,489,500 -0.63(-0.58%)
Mar 10, 2005 108.21 108.73 107.74 108.47 5,215,200 +0.46(+0.43%)
Mar 09, 2005 108.83 109.23 108.00 108.01 5,061,800 -1.15(-1.05%)
Mar 08, 2005 109.29 109.52 108.96 109.16 7,533,400 -0.17(-0.16%)
Mar 07, 2005 109.39 109.83 109.30 109.33 4,131,400 -0.21(-0.19%)
Mar 04, 2005 108.91 109.61 108.65 109.54 6,125,000 +1.29(+1.19%)
Mar 03, 2005 108.42 108.67 107.64 108.25 8,279,900 +0.18(+0.17%)
Mar 02, 2005 107.81 108.69 107.74 108.07 7,641,200 -0.16(-0.15%)
Mar 01, 2005 107.76 108.49 107.76 108.23 5,323,900 +0.53(+0.49%)
Feb 28, 2005 108.11 108.98 107.26 107.70 7,471,500 -0.66(-0.61%)
Feb 25, 2005 107.42 108.42 107.30 108.36 4,989,500 +0.95(+0.88%)
Feb 24, 2005 106.64 107.55 106.36 107.41 7,124,400 +0.58(+0.54%)
Feb 23, 2005 106.35 106.95 106.19 106.83 6,459,300 +0.82(+0.77%)
Feb 22, 2005 107.33 107.67 105.99 106.01 8,991,100 -1.80(-1.67%)
Feb 18, 2005 107.48 107.84 107.20 107.81 4,911,500 +0.09(+0.08%)
Feb 17, 2005 108.46 108.56 107.67 107.72 5,746,600 -0.73(-0.67%)
Feb 16, 2005 108.28 108.68 108.09 108.45 4,286,000 -0.02(-0.02%)
Feb 15, 2005 108.06 108.61 107.92 108.47 4,716,000 +0.49(+0.45%)
Feb 14, 2005 108.01 108.12 107.84 107.98 3,689,300 -0.11(-0.10%)
Feb 11, 2005 107.42 108.39 107.14 108.09 4,726,100 +0.59(+0.55%)
Feb 10, 2005 107.03 107.70 106.93 107.50 5,225,800 +0.76(+0.71%)
Feb 09, 2005 107.42 107.48 106.63 106.74 7,445,900 -0.51(-0.48%)
Feb 08, 2005 107.06 107.42 106.91 107.25 5,046,600 +0.24(+0.22%)
Feb 07, 2005 106.93 107.27 106.91 107.01 3,710,500 +0.01(+0.01%)
Feb 04, 2005 105.80 107.21 105.76 107.00 6,413,200 +1.08(+1.02%)
Feb 03, 2005 105.70 105.95 105.44 105.92 4,840,500 +0.04(+0.04%)
Feb 02, 2005 105.46 106.13 105.35 105.88 4,660,500 +0.48(+0.46%)
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.