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 (%)
Dec 30, 2005 107.37 107.58 106.82 106.95 5,063,100 -0.73(-0.68%)
Dec 29, 2005 107.94 108.15 107.55 107.68 2,907,700 -0.17(-0.16%)
Dec 28, 2005 107.99 108.15 107.69 107.85 4,322,100 +0.10(+0.09%)
Dec 27, 2005 108.90 109.25 107.64 107.75 8,655,300 -1.00(-0.92%)
Dec 23, 2005 108.85 108.95 108.60 108.75 1,906,900 +0.04(+0.04%)
Dec 22, 2005 108.40 108.75 108.16 108.71 4,253,800 +0.56(+0.52%)
Dec 21, 2005 108.08 108.84 107.99 108.15 5,923,100 +0.27(+0.25%)
Dec 20, 2005 108.24 108.42 107.70 107.88 5,050,500 -0.33(-0.30%)
Dec 19, 2005 108.84 109.05 108.05 108.21 7,584,300 -0.30(-0.28%)
Dec 16, 2005 108.96 109.24 108.50 108.51 4,572,800 -0.26(-0.24%)
Dec 15, 2005 109.00 109.50 108.70 108.77 8,461,400 -0.23(-0.21%)
Dec 14, 2005 108.45 109.29 108.42 109.00 7,045,400 +0.61(+0.56%)
Dec 13, 2005 107.75 108.79 107.58 108.39 7,731,500 +0.67(+0.62%)
Dec 12, 2005 108.10 108.20 107.42 107.72 5,096,700 -0.08(-0.07%)
Dec 09, 2005 107.65 108.11 107.35 107.80 5,127,800 +0.16(+0.15%)
Dec 08, 2005 108.16 108.53 107.37 107.64 7,453,200 -0.46(-0.43%)
Dec 07, 2005 108.67 108.73 107.69 108.10 8,612,100 -0.60(-0.55%)
Dec 06, 2005 108.81 109.28 108.48 108.70 5,144,600 +0.31(+0.29%)
Dec 05, 2005 108.64 108.76 108.14 108.39 4,607,400 -0.43(-0.40%)
Dec 02, 2005 109.03 109.26 108.65 108.82 5,151,300 -0.24(-0.22%)
Dec 01, 2005 108.74 109.39 108.64 109.06 5,845,300 +0.84(+0.78%)
Nov 30, 2005 109.13 109.28 108.07 108.22 6,155,400 -0.70(-0.64%)
Nov 29, 2005 109.33 109.59 108.87 108.92 5,913,400 -0.12(-0.11%)
Nov 28, 2005 109.42 109.49 108.76 109.04 7,201,800 -0.29(-0.27%)
Nov 25, 2005 109.23 109.50 109.22 109.33 1,592,000 +0.15(+0.14%)
Nov 23, 2005 108.42 109.46 108.42 109.18 5,402,800 +0.54(+0.50%)
Nov 22, 2005 107.98 108.74 107.84 108.64 7,228,500 +0.48(+0.44%)
Nov 21, 2005 107.76 108.30 107.53 108.16 5,132,900 +0.63(+0.59%)
Nov 18, 2005 107.57 107.70 106.90 107.53 8,013,900 +0.15(+0.14%)
Nov 17, 2005 107.14 107.48 106.86 107.38 5,314,800 +0.35(+0.33%)
Nov 16, 2005 107.10 107.35 106.73 107.03 6,907,300 -0.10(-0.09%)
Nov 15, 2005 107.18 107.57 106.77 107.13 7,408,600 -0.04(-0.04%)
Nov 14, 2005 106.95 107.24 106.89 107.17 3,607,500 +0.13(+0.12%)
Nov 11, 2005 106.56 107.11 106.50 107.04 3,297,100 +0.46(+0.43%)
Nov 10, 2005 105.58 106.68 105.33 106.58 7,607,000 +0.98(+0.93%)
Nov 09, 2005 105.42 106.11 105.27 105.60 4,387,700 +0.00(+0.00%)
Nov 08, 2005 105.45 105.74 105.30 105.60 3,077,000 -0.01(-0.01%)
Nov 07, 2005 105.49 105.87 105.17 105.61 3,315,000 +0.42(+0.40%)
Nov 04, 2005 105.37 105.49 104.74 105.19 4,155,600 -0.05(-0.05%)
Nov 03, 2005 105.10 105.59 104.88 105.24 6,455,800 +0.54(+0.52%)
Nov 02, 2005 103.83 104.89 103.76 104.70 6,404,400 +0.56(+0.54%)
Nov 01, 2005 104.25 104.48 103.97 104.14 5,384,200 +0.23(+0.22%)
Oct 31, 2005 104.21 104.79 103.89 103.91 5,545,200 +0.07(+0.07%)
Oct 28, 2005 102.66 103.96 102.46 103.84 8,511,500 +1.50(+1.47%)
Oct 27, 2005 103.32 103.42 102.20 102.34 5,417,200 -1.19(-1.15%)
Oct 26, 2005 103.45 104.26 103.31 103.53 7,676,200 -0.20(-0.19%)
Oct 25, 2005 103.58 104.06 103.07 103.73 6,670,700 -0.02(-0.02%)
Oct 24, 2005 102.60 103.84 102.44 103.75 11,281,600 +1.61(+1.58%)
Oct 21, 2005 102.97 103.05 101.87 102.14 10,676,100 -0.64(-0.62%)
Oct 20, 2005 104.06 104.38 102.49 102.78 10,697,100 -1.53(-1.47%)
Oct 19, 2005 102.61 104.35 102.36 104.31 12,384,800 +1.44(+1.40%)
Oct 18, 2005 103.51 103.76 102.86 102.87 4,804,500 -0.63(-0.61%)
Oct 17, 2005 103.05 103.64 102.94 103.50 10,069,000 +0.67(+0.65%)
Oct 14, 2005 102.49 102.97 102.00 102.83 8,777,900 +0.88(+0.86%)
Oct 13, 2005 102.02 102.44 101.58 101.95 8,091,500 -0.02(-0.02%)
Oct 12, 2005 102.54 103.12 101.88 101.97 16,982,900 -0.56(-0.55%)
Oct 11, 2005 102.69 103.18 102.35 102.53 7,940,900 +0.21(+0.21%)
Oct 10, 2005 103.18 103.24 102.29 102.32 5,053,100 -0.62(-0.60%)
Oct 07, 2005 102.92 103.51 102.82 102.94 6,857,700 +0.04(+0.04%)
Oct 06, 2005 103.48 103.71 102.19 102.90 11,177,200 -0.32(-0.31%)
Oct 05, 2005 104.26 104.35 103.22 103.22 7,663,000 -0.95(-0.91%)
Oct 04, 2005 105.46 105.64 104.17 104.17 5,612,600 -1.11(-1.05%)
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.