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 (%)
Jun 30, 2009 85.33 85.64 83.96 84.66 13,421,307 -0.59(-0.69%)
Jun 29, 2009 84.51 85.35 84.30 85.25 7,529,166 +0.98(+1.16%)
Jun 26, 2009 84.46 84.69 84.02 84.27 7,780,125 -0.45(-0.53%)
Jun 25, 2009 83.53 84.90 83.41 84.72 13,851,444 +1.69(+2.04%)
Jun 24, 2009 83.74 84.28 82.58 83.03 15,355,478 -0.15(-0.18%)
Jun 23, 2009 83.42 83.71 82.85 83.18 12,151,092 -0.14(-0.17%)
Jun 22, 2009 84.58 84.77 83.32 83.32 20,638,654 -1.99(-2.33%)
Jun 19, 2009 85.96 86.10 84.92 85.31 13,883,255 -0.31(-0.36%)
Jun 18, 2009 85.28 86.15 84.98 85.62 13,378,571 +0.39(+0.46%)
Jun 17, 2009 85.22 85.86 84.83 85.23 13,494,931 -0.03(-0.04%)
Jun 16, 2009 86.69 86.76 85.22 85.26 12,832,084 -1.23(-1.42%)
Jun 15, 2009 87.23 87.28 86.00 86.49 14,006,021 -1.82(-2.06%)
Jun 12, 2009 87.60 88.33 87.37 88.31 12,743,832 +0.45(+0.51%)
Jun 11, 2009 87.86 89.02 87.80 87.86 21,696,368 +0.21(+0.24%)
Jun 10, 2009 88.55 88.58 86.58 87.65 25,155,520 -0.09(-0.10%)
Jun 09, 2009 87.97 88.23 87.44 87.74 22,427,640 +0.00(+0.00%)
Jun 08, 2009 86.84 88.40 86.50 87.74 23,538,316 -0.17(-0.19%)
Jun 05, 2009 88.25 88.55 87.13 87.91 16,835,662 +0.40(+0.46%)
Jun 04, 2009 86.91 87.66 86.49 87.51 11,764,112 +0.56(+0.64%)
Jun 03, 2009 87.02 87.11 86.08 86.95 9,488,603 -0.55(-0.63%)
Jun 02, 2009 87.14 87.97 86.93 87.50 10,543,723 +0.15(+0.17%)
Jun 01, 2009 86.28 87.67 86.05 87.35 12,951,472 +1.96(+2.30%)
May 29, 2009 84.39 85.76 83.76 85.39 15,278,914 +1.37(+1.63%)
May 28, 2009 83.79 84.45 82.53 84.02 17,780,112 +0.86(+1.03%)
May 27, 2009 84.97 85.07 82.97 83.16 13,715,208 -1.69(-1.99%)
May 26, 2009 82.27 85.06 82.27 84.85 13,636,792 +1.98(+2.39%)
May 22, 2009 83.42 83.74 82.66 82.87 10,162,453 -0.23(-0.28%)
May 21, 2009 83.28 83.33 82.30 83.10 19,979,466 -1.09(-1.29%)
May 20, 2009 84.94 85.97 84.10 84.19 18,083,796 -0.55(-0.65%)
May 19, 2009 84.94 85.39 84.63 84.74 17,899,938 -0.38(-0.45%)
May 18, 2009 83.58 85.12 83.50 85.12 12,682,869 +1.80(+2.16%)
May 17, 2009 83.15 83.95 82.28 83.32 3,821,174 +0.54(+0.65%)
May 15, 2009 83.15 83.95 82.28 82.78 23,140,024 -0.61(-0.73%)
May 14, 2009 83.12 83.97 82.94 83.39 15,029,397 +0.30(+0.36%)
May 13, 2009 83.71 83.86 82.80 83.09 17,685,540 -1.63(-1.92%)
May 12, 2009 84.77 85.28 83.77 84.72 16,805,644 +0.29(+0.34%)
May 11, 2009 84.78 84.99 84.20 84.43 13,320,142 -1.29(-1.50%)
May 08, 2009 85.14 85.97 84.61 85.72 18,473,392 +1.55(+1.84%)
May 07, 2009 85.80 85.91 83.65 84.17 19,835,840 -1.03(-1.21%)
May 06, 2009 85.05 85.27 84.19 85.20 18,357,644 +1.04(+1.24%)
May 05, 2009 84.06 84.56 83.61 84.16 11,984,930 -0.08(-0.10%)
May 04, 2009 82.74 84.30 82.60 84.24 13,787,976 +2.08(+2.53%)
May 01, 2009 81.79 82.19 80.96 82.16 12,360,030 +0.49(+0.60%)
Apr 30, 2009 82.73 83.06 81.35 81.67 17,496,188 -0.10(-0.12%)
Apr 29, 2009 80.82 82.55 80.69 81.77 18,084,088 +1.65(+2.06%)
Apr 28, 2009 79.47 80.95 79.37 80.12 16,457,826 -0.14(-0.17%)
Apr 27, 2009 79.77 81.23 79.66 80.26 17,582,706 -0.47(-0.58%)
Apr 24, 2009 80.10 81.27 79.93 80.73 17,662,174 +1.08(+1.36%)
Apr 23, 2009 78.94 79.85 78.02 79.65 19,506,712 +0.84(+1.07%)
Apr 22, 2009 79.03 80.45 78.66 78.81 20,447,948 -0.73(-0.92%)
Apr 21, 2009 77.83 79.76 77.81 79.54 18,051,164 +1.02(+1.30%)
Apr 20, 2009 80.05 80.16 78.35 78.52 16,640,140 -2.79(-3.43%)
Apr 17, 2009 81.44 81.85 80.82 81.31 16,843,092 +0.05(+0.06%)
Apr 16, 2009 80.86 81.79 79.71 81.26 19,526,628 +0.96(+1.20%)
Apr 15, 2009 79.04 80.46 78.74 80.30 18,263,400 +1.03(+1.30%)
Apr 14, 2009 79.97 80.34 79.08 79.27 18,573,920 -1.28(-1.59%)
Apr 13, 2009 80.03 81.18 79.69 80.55 11,991,213 -0.34(-0.42%)
Apr 09, 2009 80.01 80.92 79.76 80.89 19,292,564 +2.52(+3.22%)
Apr 08, 2009 78.18 78.94 77.57 78.37 15,712,804 +0.48(+0.62%)
Apr 07, 2009 78.74 78.74 77.69 77.89 17,315,436 -1.87(-2.34%)
Apr 06, 2009 79.46 79.93 78.60 79.76 17,833,952 -0.40(-0.50%)
Apr 03, 2009 79.76 80.19 78.96 80.16 20,620,202 +0.45(+0.56%)
Apr 02, 2009 79.38 80.76 78.98 79.71 30,176,630 +2.18(+2.81%)
Apr 01, 2009 74.88 77.87 74.80 77.53 25,416,530 +1.69(+2.23%)
Mar 31, 2009 76.04 77.23 75.20 75.84 28,177,356 +0.59(+0.78%)
Mar 30, 2009 76.09 76.12 74.37 75.25 25,796,392 -3.85(-4.87%)
Mar 26, 2009 78.18 79.30 77.52 79.10 29,403,704 +1.69(+2.18%)
Mar 25, 2009 77.25 78.62 75.48 77.41 30,262,542 +0.71(+0.93%)
Mar 24, 2009 76.91 77.95 76.44 76.70 20,383,408 -1.06(-1.36%)
Mar 23, 2009 75.56 77.78 75.40 77.76 25,708,580 +5.02(+6.90%)
Mar 20, 2009 74.43 74.56 72.53 72.74 22,998,520 -1.51(-2.04%)
Mar 19, 2009 75.83 75.87 73.83 74.25 25,410,844 -0.67(-0.89%)
Mar 18, 2009 73.49 75.89 72.72 74.92 35,903,600 +0.84(+1.13%)
Mar 17, 2009 72.29 74.12 71.86 74.08 20,439,930 +1.77(+2.45%)
Mar 16, 2009 72.97 74.07 72.20 72.31 24,509,000 -0.01(-0.01%)
Mar 13, 2009 72.19 72.59 71.20 72.32 0 +0.55(+0.77%)
Mar 12, 2009 69.38 71.99 68.85 71.77 21,939,980 +2.29(+3.30%)
Mar 11, 2009 69.69 70.32 68.82 69.48 21,877,376 +0.34(+0.49%)
Mar 10, 2009 66.62 69.23 66.54 69.14 31,009,464 +3.70(+5.65%)
Mar 09, 2009 65.51 67.17 65.25 65.44 28,114,848 -1.06(-1.59%)
Mar 06, 2009 66.54 67.63 64.78 66.50 0 +0.20(+0.30%)
Mar 05, 2009 67.50 68.05 66.09 66.30 35,047,160 -2.47(-3.59%)
Mar 04, 2009 68.35 69.88 67.63 68.77 31,986,406 +0.82(+1.21%)
Mar 02, 2009 69.65 69.82 67.82 67.95 36,922,512 -2.81(-3.97%)
Feb 27, 2009 70.63 72.00 70.37 70.76 0 -1.14(-1.59%)
Feb 26, 2009 73.48 74.07 71.78 71.90 31,369,328 -0.77(-1.06%)
Feb 25, 2009 73.03 74.05 71.56 72.67 43,155,952 -0.71(-0.97%)
Feb 24, 2009 71.57 73.80 71.15 73.38 37,517,424 +2.23(+3.13%)
Feb 23, 2009 74.24 74.41 71.07 71.15 36,004,636 -2.58(-3.50%)
Feb 21, 2009 73.32 74.71 72.48 73.73 0 +0.00(+0.00%)
Feb 20, 2009 73.32 74.71 72.48 73.73 46,352,440 -1.30(-1.73%)
Feb 19, 2009 76.43 76.50 74.80 75.03 30,921,588 -0.73(-0.96%)
Feb 18, 2009 76.25 76.49 75.09 75.76 35,782,172 +0.01(+0.01%)
Feb 17, 2009 76.60 77.06 75.72 75.75 36,714,864 -2.80(-3.56%)
Feb 14, 2009 79.48 79.95 78.47 78.55 0 +0.00(+0.00%)
Feb 13, 2009 79.48 79.95 78.47 78.55 23,851,426 -0.95(-1.19%)
Feb 12, 2009 78.43 79.62 77.15 79.50 45,463,172 -0.05(-0.06%)
Feb 11, 2009 79.62 80.01 78.68 79.55 33,267,176 +0.36(+0.45%)
Feb 10, 2009 82.23 82.73 78.61 79.19 48,988,808 -3.56(-4.30%)
Feb 09, 2009 82.80 83.29 82.10 82.75 20,793,920 -0.11(-0.13%)
Feb 06, 2009 80.87 83.27 80.72 82.86 30,049,656 +2.31(+2.87%)
Feb 05, 2009 79.26 81.15 78.50 80.55 39,865,100 +0.86(+1.08%)
Feb 04, 2009 80.80 81.71 79.34 79.69 27,499,800 -0.94(-1.17%)
Feb 03, 2009 79.78 81.10 79.02 80.63 24,075,140 +1.31(+1.65%)
Feb 02, 2009 79.14 79.92 78.65 79.32 22,968,274 -0.76(-0.95%)
Jan 30, 2009 81.83 81.96 79.60 80.08 0 -1.45(-1.78%)
Jan 29, 2009 82.58 82.94 81.35 81.53 20,826,544 -2.15(-2.57%)
Jan 28, 2009 83.04 84.04 82.59 83.68 21,085,112 +2.17(+2.66%)
Jan 27, 2009 81.49 82.24 80.80 81.51 23,353,488 +0.44(+0.54%)
Jan 26, 2009 80.86 82.29 80.19 81.07 28,918,160 +0.55(+0.68%)
Jan 24, 2009 79.50 81.53 79.05 80.52 0 +0.00(+0.00%)
Jan 23, 2009 79.50 81.53 79.05 80.52 44,704,044 -0.64(-0.79%)
Jan 22, 2009 80.90 82.04 79.55 81.16 40,157,836 -1.08(-1.31%)
Jan 21, 2009 80.65 82.41 79.35 82.24 34,828,748 +2.83(+3.56%)
Jan 20, 2009 82.21 82.41 79.36 79.41 36,899,560 -3.28(-3.97%)
Jan 16, 2009 83.22 83.40 81.03 82.69 37,630,300 +0.51(+0.62%)
Jan 15, 2009 82.07 82.98 80.04 82.18 44,227,224 +0.10(+0.12%)
Jan 14, 2009 83.16 83.36 81.48 82.08 38,858,580 -2.34(-2.77%)
Jan 13, 2009 84.61 85.29 83.83 84.42 29,846,420 -0.37(-0.44%)
Jan 12, 2009 85.77 86.02 84.26 84.79 22,623,588 -1.35(-1.57%)
Jan 10, 2009 87.67 87.76 85.84 86.14 0 +0.00(+0.00%)
Jan 09, 2009 87.67 87.76 85.84 86.14 24,493,716 -1.29(-1.48%)
Jan 08, 2009 87.07 87.57 86.55 87.43 23,643,026 -0.43(-0.49%)
Jan 07, 2009 88.88 89.18 87.23 87.86 33,165,440 -2.29(-2.54%)
Jan 06, 2009 90.18 90.90 89.38 90.15 37,259,888 +0.45(+0.50%)
Jan 05, 2009 89.87 90.33 88.87 89.70 25,612,026 -0.50(-0.55%)
Jan 02, 2009 87.95 90.62 87.57 90.20 24,577,348 +2.68(+3.06%)
Jan 01, 2009 86.81 88.37 86.63 87.52 0 +0.00(+0.00%)
Dec 31, 2008 86.81 88.37 86.63 87.52 18,704,508 +0.84(+0.97%)
Dec 30, 2008 85.37 86.78 84.86 86.68 17,764,458 +1.77(+2.08%)
Dec 29, 2008 85.27 85.28 83.59 84.91 10,390,202 -0.16(-0.19%)
Dec 26, 2008 85.01 85.28 84.56 85.07 5,294,777 +0.59(+0.70%)
Dec 24, 2008 84.43 84.93 84.14 84.48 4,161,416 +0.41(+0.49%)
Dec 23, 2008 85.59 85.93 83.84 84.07 17,176,568 -0.89(-1.05%)
Dec 22, 2008 85.80 85.93 83.59 84.96 20,393,214 -0.40(-0.47%)
Dec 20, 2008 86.74 87.82 85.36 85.36 0 +0.00(+0.00%)
Dec 19, 2008 86.74 87.82 85.36 85.36 19,707,796 -1.00(-1.16%)
Dec 18, 2008 88.84 89.04 85.42 86.36 26,041,552 -1.99(-2.25%)
Dec 17, 2008 88.46 89.80 87.95 88.35 22,459,206 -1.22(-1.36%)
Dec 16, 2008 86.71 89.75 86.33 89.57 30,317,350 +3.58(+4.16%)
Dec 15, 2008 86.95 87.00 84.85 85.99 22,944,606 -0.37(-0.43%)
Dec 13, 2008 83.51 87.03 83.23 86.36 0 +0.00(+0.00%)
Dec 12, 2008 83.51 87.03 83.23 86.36 34,298,420 +0.50(+0.58%)
Dec 11, 2008 86.61 88.27 85.27 85.86 26,285,776 -1.78(-2.03%)
Dec 10, 2008 88.06 88.93 86.55 87.64 32,140,320 +0.53(+0.61%)
Dec 09, 2008 88.34 89.41 86.62 87.11 34,188,192 -2.01(-2.26%)
Dec 08, 2008 88.32 90.39 88.00 89.12 44,114,488 +2.53(+2.92%)
Dec 06, 2008 82.97 86.98 81.31 86.59 0 +0.00(+0.00%)
Dec 05, 2008 82.97 86.98 81.31 86.59 43,500,356 +2.85(+3.40%)
Dec 04, 2008 84.74 86.46 82.73 83.74 40,455,960 -2.30(-2.67%)
Dec 03, 2008 83.65 86.34 82.44 86.04 49,772,552 +1.68(+1.99%)
Dec 02, 2008 82.63 84.42 81.50 84.36 29,383,700 +2.70(+3.31%)
Dec 01, 2008 86.30 86.37 81.46 81.66 28,012,432 -6.64(-7.52%)
Nov 28, 2008 86.68 88.36 86.68 88.30 6,958,730 +1.12(+1.28%)
Nov 26, 2008 83.16 87.30 82.99 87.18 29,793,952 +2.37(+2.79%)
Nov 25, 2008 85.43 86.07 82.79 84.81 44,571,560 +0.91(+1.08%)
Nov 24, 2008 81.96 85.97 81.03 83.90 48,461,292 +3.36(+4.17%)
Nov 21, 2008 77.13 80.73 74.50 80.54 91,699,576 +4.48(+5.89%)
Nov 20, 2008 79.40 82.20 75.37 76.06 77,891,648 -4.30(-5.35%)
Nov 19, 2008 84.23 85.37 80.18 80.36 49,769,340 -3.98(-4.72%)
Nov 18, 2008 82.99 85.05 81.31 84.34 42,203,256 +1.39(+1.68%)
Nov 17, 2008 83.98 85.98 82.72 82.95 38,176,396 -1.27(-1.51%)
Nov 14, 2008 86.99 89.49 84.22 84.22 0 -4.48(-5.05%)
Nov 13, 2008 83.57 89.00 79.85 88.70 64,432,888 +5.61(+6.75%)
Nov 12, 2008 85.41 86.00 82.84 83.09 35,823,312 -3.66(-4.22%)
Nov 11, 2008 87.58 88.81 85.72 86.75 31,463,038 -2.18(-2.45%)
Nov 10, 2008 91.67 91.75 87.71 88.93 23,697,996 -1.20(-1.33%)
Nov 07, 2008 87.96 90.16 87.40 90.13 30,920,860 +2.73(+3.12%)
Nov 06, 2008 90.79 91.66 86.48 87.40 43,602,316 -4.54(-4.94%)
Nov 05, 2008 94.99 95.59 91.15 91.94 28,974,188 -4.20(-4.37%)
Nov 04, 2008 95.16 96.50 94.32 96.14 25,723,834 +2.59(+2.77%)
Nov 03, 2008 93.14 94.08 92.52 93.55 17,957,084 +0.05(+0.05%)
Oct 31, 2008 91.57 94.53 91.13 93.50 39,476,964 +1.00(+1.08%)
Oct 30, 2008 92.04 92.66 89.72 92.50 42,804,208 +3.76(+4.24%)
Oct 29, 2008 90.49 93.62 88.70 88.74 50,634,348 -2.40(-2.63%)
Oct 28, 2008 83.84 91.14 81.70 91.14 53,376,012 +10.74(+13.36%)
Oct 27, 2008 82.58 85.98 80.38 80.40 37,143,620 -2.69(-3.24%)
Oct 25, 2008 80.54 85.85 80.15 83.09 0 +0.00(+0.00%)
Oct 24, 2008 80.54 85.85 80.15 83.09 49,334,896 -4.81(-5.47%)
Oct 23, 2008 85.67 87.95 82.40 87.90 59,586,696 +2.40(+2.81%)
Oct 22, 2008 88.06 88.42 83.33 85.50 37,434,832 -4.84(-5.36%)
Oct 21, 2008 91.54 92.80 89.97 90.34 26,527,222 -2.66(-2.86%)
Oct 20, 2008 89.48 93.02 88.74 93.00 34,522,880 +5.46(+6.24%)
Oct 17, 2008 87.60 92.76 87.16 87.54 0 -2.16(-2.41%)
Oct 16, 2008 86.31 90.16 82.08 89.70 60,372,984 +4.54(+5.33%)
Oct 15, 2008 91.84 92.06 84.76 85.16 36,259,248 -8.51(-9.09%)
Oct 14, 2008 97.90 98.80 90.90 93.67 58,568,704 -1.36(-1.43%)
Oct 13, 2008 88.04 95.03 87.46 95.03 44,081,584 +11.28(+13.47%)
Oct 10, 2008 82.39 89.08 78.94 83.75 73,762,616 -1.95(-2.28%)
Oct 09, 2008 93.92 94.51 85.40 85.70 44,474,224 -5.70(-6.24%)
Oct 08, 2008 93.25 96.39 91.40 91.40 53,471,756 -3.74(-3.93%)
Oct 07, 2008 100.54 101.21 94.41 95.14 38,828,624 -4.76(-4.76%)
Oct 06, 2008 100.86 101.44 95.21 99.90 49,877,880 -3.30(-3.20%)
Oct 04, 2008 105.75 107.94 103.09 103.20 0 +0.00(+0.00%)
Oct 03, 2008 105.75 107.94 103.09 103.20 0 -2.11(-2.00%)
Oct 02, 2008 107.50 107.65 104.38 105.31 19,546,500 -3.33(-3.07%)
Oct 01, 2008 107.57 108.79 106.28 108.64 22,853,834 +0.60(+0.56%)
Sep 30, 2008 105.56 108.63 105.22 108.04 24,716,384 +2.82(+2.68%)
Sep 29, 2008 109.83 109.99 104.01 105.22 35,046,420 -5.93(-5.34%)
Sep 27, 2008 108.65 111.60 108.47 111.15 0 +0.00(+0.00%)
Sep 26, 2008 108.65 111.60 108.47 111.15 0 +1.04(+0.94%)
Sep 25, 2008 109.01 111.21 108.78 110.11 27,632,998 +1.61(+1.48%)
Sep 24, 2008 108.93 109.23 107.46 108.50 20,636,412 +0.00(+0.00%)
Sep 23, 2008 110.26 111.38 108.26 108.50 25,515,566 -2.00(-1.81%)
Sep 22, 2008 113.82 113.98 109.86 110.50 21,955,680 -3.07(-2.70%)
Sep 19, 2008 116.14 116.14 112.66 113.57 0 +3.25(+2.95%)
Sep 18, 2008 107.42 111.00 104.86 110.32 65,418,152 +3.47(+3.25%)
Sep 17, 2008 109.23 109.59 105.50 106.85 54,989,120 -3.89(-3.51%)
Sep 16, 2008 107.88 111.16 107.58 110.74 48,670,432 +1.10(+1.00%)
Sep 15, 2008 111.15 114.44 109.64 109.64 44,752,712 -5.15(-4.49%)
Sep 12, 2008 113.64 114.84 113.01 114.79 28,280,038 +0.03(+0.03%)
Sep 11, 2008 111.78 114.80 111.22 114.76 39,237,928 +1.68(+1.49%)
Sep 10, 2008 113.11 114.00 112.34 113.08 39,044,312 +0.55(+0.49%)
Sep 09, 2008 115.16 115.98 112.43 112.53 31,926,832 -2.63(-2.28%)
Sep 08, 2008 115.53 115.93 112.40 115.16 37,990,256 +2.81(+2.50%)
Sep 06, 2008 111.58 112.63 110.57 112.35 0 +0.00(+0.00%)
Sep 05, 2008 111.58 112.63 110.57 112.35 0 +0.18(+0.16%)
Sep 04, 2008 114.60 114.74 111.99 112.17 35,202,124 -3.34(-2.89%)
Sep 03, 2008 115.25 115.74 114.33 115.51 17,847,740 +0.25(+0.22%)
Sep 02, 2008 116.96 118.01 114.78 115.26 24,105,202 -0.19(-0.16%)
Aug 30, 2008 116.51 117.04 115.40 115.45 0 +0.00(+0.00%)
Aug 29, 2008 116.51 117.04 115.40 115.45 0 -1.61(-1.38%)
Aug 28, 2008 115.72 117.18 115.66 117.06 16,557,295 +1.96(+1.70%)
Aug 27, 2008 114.24 115.59 113.84 115.10 15,493,076 +0.92(+0.81%)
Aug 26, 2008 114.05 114.42 113.46 114.18 14,475,348 +0.26(+0.23%)
Aug 25, 2008 115.67 115.71 113.66 113.92 19,186,208 -2.40(-2.06%)
Aug 23, 2008 114.95 116.37 114.84 116.32 0 +0.00(+0.00%)
Aug 22, 2008 114.95 116.37 114.84 116.32 0 +2.22(+1.95%)
Aug 21, 2008 113.23 114.78 113.07 114.10 16,821,588 +0.01(+0.01%)
Aug 20, 2008 113.87 114.54 112.89 114.09 21,415,234 +0.54(+0.48%)
Aug 19, 2008 114.11 114.21 113.15 113.55 19,249,120 -1.44(-1.25%)
Aug 18, 2008 116.62 116.89 114.29 114.99 23,622,996 -1.54(-1.32%)
Aug 16, 2008 116.46 117.07 115.95 116.53 0 +0.00(+0.00%)
Aug 15, 2008 116.46 117.07 115.95 116.53 0 +0.11(+0.09%)
Aug 14, 2008 114.85 117.34 114.69 116.42 24,662,808 +1.02(+0.88%)
Aug 13, 2008 116.08 116.21 114.68 115.40 28,250,684 -1.23(-1.05%)
Aug 12, 2008 117.46 117.52 116.08 116.63 22,492,510 -1.25(-1.06%)
Aug 11, 2008 117.03 118.73 116.80 117.88 22,528,888 +0.83(+0.71%)
Aug 08, 2008 114.22 117.64 114.00 117.05 31,279,736 +2.47(+2.16%)
Aug 07, 2008 115.49 115.92 114.23 114.58 17,902,008 -1.91(-1.64%)
Aug 06, 2008 115.53 116.88 115.24 116.49 17,758,440 +0.49(+0.42%)
Aug 05, 2008 113.75 116.07 113.71 116.00 22,997,222 +3.14(+2.78%)
Aug 04, 2008 113.14 113.75 112.13 112.86 16,207,179 -0.38(-0.34%)
Aug 01, 2008 114.12 114.26 112.59 113.24 20,547,328 -0.40(-0.35%)
Jul 31, 2008 114.72 115.56 113.58 113.64 24,804,868 -2.29(-1.98%)
Jul 30, 2008 114.59 115.93 114.02 115.93 24,421,680 +2.12(+1.86%)
Jul 29, 2008 113.81 113.91 111.50 113.81 17,201,314 +2.37(+2.13%)
Jul 28, 2008 113.27 113.52 111.17 111.44 16,089,622 -1.78(-1.57%)
Jul 25, 2008 113.89 114.36 113.15 113.22 19,459,280 -0.37(-0.33%)
Jul 24, 2008 116.25 116.29 113.37 113.59 22,459,428 -2.64(-2.27%)
Jul 23, 2008 115.95 116.88 115.49 116.23 24,763,232 +0.53(+0.46%)
Jul 22, 2008 113.96 116.08 113.75 115.70 24,757,836 +1.05(+0.92%)
Jul 21, 2008 115.41 115.51 114.14 114.65 16,268,683 -0.41(-0.36%)
Jul 18, 2008 114.60 115.10 113.70 115.06 21,164,624 +0.85(+0.74%)
Jul 17, 2008 113.16 114.61 112.17 114.21 36,225,432 +1.90(+1.69%)
Jul 16, 2008 109.73 112.47 109.20 112.31 31,070,922 +2.93(+2.68%)
Jul 15, 2008 109.76 111.26 108.32 109.38 41,101,216 -1.05(-0.95%)
Jul 14, 2008 112.17 112.39 110.05 110.43 26,009,268 -0.65(-0.59%)
Jul 11, 2008 111.14 112.44 109.78 111.08 35,469,744 -1.26(-1.12%)
Jul 10, 2008 111.61 112.71 110.87 112.34 32,957,128 +0.74(+0.66%)
Jul 09, 2008 114.05 114.20 111.45 111.60 24,304,122 -2.27(-1.99%)
Jul 08, 2008 112.25 113.90 111.74 113.87 31,555,244 +1.66(+1.48%)
Jul 07, 2008 113.17 113.92 111.14 112.21 27,897,268 -0.84(-0.74%)
Jul 04, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.00(+0.00%)
Jul 03, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.85(+0.76%)
Jul 02, 2008 113.78 114.26 112.03 112.20 24,732,004 -1.64(-1.44%)
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.