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 30, 2008 128.53 129.98 128.00 128.10 17,717,154 -0.07(-0.05%)
Apr 29, 2008 128.38 128.79 127.94 128.17 7,316,416 -0.62(-0.48%)
Apr 28, 2008 128.88 129.28 127.69 128.79 7,899,655 +0.14(+0.11%)
Apr 25, 2008 128.91 128.94 127.32 128.65 12,363,345 +0.50(+0.39%)
Apr 24, 2008 127.77 129.31 126.94 128.15 14,615,285 +0.72(+0.57%)
Apr 23, 2008 127.49 128.24 126.91 127.43 10,434,691 +0.13(+0.10%)
Apr 22, 2008 127.75 127.85 126.44 127.30 10,086,941 -0.68(-0.53%)
Apr 21, 2008 127.74 128.34 127.41 127.98 10,797,216 +0.03(+0.02%)
Apr 18, 2008 127.96 128.83 127.76 127.95 16,943,688 +1.39(+1.10%)
Apr 17, 2008 125.80 126.67 125.66 126.56 13,292,437 -0.03(-0.02%)
Apr 16, 2008 124.53 126.65 124.52 126.59 16,749,143 +3.03(+2.45%)
Apr 15, 2008 123.75 123.84 122.70 123.56 12,531,993 +0.34(+0.28%)
Apr 14, 2008 123.32 123.68 122.79 123.22 11,703,979 -0.20(-0.16%)
Apr 11, 2008 124.55 124.70 123.01 123.42 16,743,795 -2.59(-2.06%)
Apr 10, 2008 125.51 126.47 124.99 126.01 14,356,852 +0.34(+0.27%)
Apr 09, 2008 126.05 126.20 124.67 125.67 15,038,292 -0.44(-0.35%)
Apr 08, 2008 125.42 126.12 125.24 126.11 12,883,774 +0.14(+0.11%)
Apr 07, 2008 126.76 127.22 125.75 125.97 12,892,456 -0.09(-0.07%)
Apr 04, 2008 126.29 126.81 125.20 126.06 12,506,302 -0.19(-0.15%)
Apr 03, 2008 125.53 126.64 125.22 126.25 11,470,922 +0.09(+0.07%)
Apr 02, 2008 126.36 126.87 125.45 126.16 13,767,058 -0.02(-0.02%)
Apr 01, 2008 123.89 126.46 123.85 126.18 21,137,332 +3.68(+3.00%)
Mar 31, 2008 121.90 123.17 121.68 122.50 11,656,497 +0.27(+0.22%)
Mar 28, 2008 123.43 123.71 121.87 122.23 11,109,529 -0.92(-0.75%)
Mar 27, 2008 124.56 124.70 122.83 123.15 17,361,964 -0.77(-0.62%)
Mar 26, 2008 124.79 124.80 123.68 123.92 12,733,728 -1.19(-0.95%)
Mar 25, 2008 125.39 125.61 124.40 125.11 12,025,923 -0.14(-0.11%)
Mar 24, 2008 124.05 126.10 123.96 125.25 15,258,276 +2.14(+1.74%)
Mar 21, 2008 121.51 123.69 120.90 123.11 15,874,902 -0.07(-0.06%)
Mar 20, 2008 121.51 123.69 120.90 123.18 15,872,002 +1.76(+1.45%)
Mar 19, 2008 124.48 124.82 121.02 121.42 17,640,314 -2.78(-2.24%)
Mar 18, 2008 121.81 124.25 121.20 124.20 23,096,178 +4.10(+3.41%)
Mar 17, 2008 117.68 120.96 117.65 120.10 27,006,184 +0.08(+0.07%)
Mar 14, 2008 122.37 122.37 118.51 120.02 29,251,688 -1.47(-1.21%)
Mar 13, 2008 119.82 122.37 118.97 121.49 24,140,730 +0.15(+0.12%)
Mar 12, 2008 122.03 123.21 121.12 121.34 13,038,337 -0.64(-0.52%)
Mar 11, 2008 120.00 122.00 118.95 121.98 20,306,544 +4.13(+3.50%)
Mar 10, 2008 119.29 119.31 117.46 117.85 17,803,092 -1.08(-0.91%)
Mar 07, 2008 119.47 121.04 118.30 118.93 20,097,498 -1.87(-1.55%)
Mar 06, 2008 122.20 122.39 120.31 120.80 13,430,081 -2.07(-1.68%)
Mar 05, 2008 122.63 123.59 121.54 122.87 14,576,803 +0.47(+0.38%)
Mar 04, 2008 121.51 122.42 120.36 122.40 20,447,424 -0.10(-0.08%)
Mar 03, 2008 122.47 122.85 121.65 122.50 11,890,167 -0.58(-0.47%)
Feb 29, 2008 124.70 124.70 122.28 123.08 17,088,112 -2.76(-2.19%)
Feb 28, 2008 126.10 126.47 125.38 125.84 8,998,223 -0.99(-0.78%)
Feb 27, 2008 126.22 127.57 126.11 126.83 11,540,030 +0.02(+0.02%)
Feb 26, 2008 125.14 127.33 125.11 126.81 13,934,369 +1.24(+0.99%)
Feb 25, 2008 123.72 125.85 123.41 125.57 14,534,022 +1.77(+1.43%)
Feb 22, 2008 123.21 124.05 121.56 123.80 13,727,240 +0.60(+0.49%)
Feb 21, 2008 124.68 124.98 122.47 123.20 13,487,818 -0.89(-0.72%)
Feb 20, 2008 122.54 124.57 122.23 124.09 15,686,713 +0.41(+0.33%)
Feb 19, 2008 124.73 124.95 122.96 123.68 9,385,257 +0.35(+0.28%)
Feb 18, 2008 123.34 123.57 122.67 123.33 0 +0.00(+0.00%)
Feb 15, 2008 123.34 123.57 122.67 123.33 9,758,637 -0.68(-0.55%)
Feb 14, 2008 125.69 125.70 123.75 124.01 11,294,700 -1.25(-1.00%)
Feb 13, 2008 124.51 125.85 124.16 125.26 12,485,075 +1.49(+1.20%)
Feb 12, 2008 123.17 124.74 122.96 123.77 18,456,658 +1.45(+1.19%)
Feb 11, 2008 121.69 122.59 120.76 122.32 11,658,810 +0.57(+0.47%)
Feb 08, 2008 122.18 122.88 121.08 121.75 15,522,791 -0.98(-0.80%)
Feb 07, 2008 121.60 123.39 121.25 122.73 21,042,648 +0.47(+0.38%)
Feb 06, 2008 123.41 123.92 121.81 122.26 14,256,144 -0.70(-0.57%)
Feb 05, 2008 124.69 124.88 122.55 122.96 16,347,846 -3.07(-2.44%)
Feb 04, 2008 127.21 127.26 125.98 126.03 11,722,227 -1.40(-1.10%)
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.