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 (%)
Jul 31, 2006 111.81 112.05 111.66 111.90 3,906,800 -0.17(-0.15%)
Jul 28, 2006 111.46 112.33 111.15 112.07 11,306,000 +0.80(+0.72%)
Jul 27, 2006 111.35 111.78 110.78 111.27 9,134,800 +0.36(+0.32%)
Jul 26, 2006 110.80 111.48 110.39 110.91 6,205,200 +0.12(+0.11%)
Jul 25, 2006 110.27 111.26 109.89 110.79 8,120,800 +0.29(+0.26%)
Jul 24, 2006 109.00 110.60 109.00 110.50 9,628,100 +1.94(+1.79%)
Jul 21, 2006 109.60 109.61 108.29 108.56 9,160,500 -0.86(-0.79%)
Jul 20, 2006 110.30 110.45 109.24 109.42 7,766,700 -0.62(-0.56%)
Jul 19, 2006 108.44 110.44 108.10 110.04 11,504,600 +1.85(+1.71%)
Jul 18, 2006 107.75 108.24 106.89 108.19 11,283,900 +0.67(+0.62%)
Jul 17, 2006 107.38 108.07 107.17 107.52 8,335,300 +0.20(+0.19%)
Jul 14, 2006 108.43 108.59 107.01 107.32 8,206,500 -0.98(-0.90%)
Jul 13, 2006 109.76 109.79 108.26 108.30 16,121,900 -2.03(-1.84%)
Jul 12, 2006 111.34 111.52 109.98 110.33 4,850,100 -1.14(-1.02%)
Jul 11, 2006 110.85 111.53 110.29 111.47 5,236,100 +0.32(+0.29%)
Jul 10, 2006 111.34 111.78 110.90 111.15 4,375,500 +0.19(+0.17%)
Jul 07, 2006 111.65 112.40 110.69 110.96 7,182,400 -1.23(-1.10%)
Jul 06, 2006 111.65 112.56 111.63 112.19 9,406,200 +0.72(+0.65%)
Jul 05, 2006 111.73 111.85 111.18 111.47 3,459,400 -0.73(-0.65%)
Jul 03, 2006 111.95 112.25 111.86 112.20 1,052,200 +0.41(+0.37%)
Jun 30, 2006 112.22 112.28 111.59 111.79 3,904,500 -0.01(-0.01%)
Jun 29, 2006 110.28 111.86 110.16 111.80 8,108,500 +1.98(+1.80%)
Jun 28, 2006 109.44 109.84 108.97 109.82 3,983,900 +0.56(+0.51%)
Jun 27, 2006 110.41 110.59 109.14 109.26 6,514,800 -1.14(-1.03%)
Jun 26, 2006 109.99 110.40 109.66 110.40 4,288,800 +0.43(+0.39%)
Jun 23, 2006 110.01 110.69 109.66 109.97 6,713,600 -0.23(-0.21%)
Jun 22, 2006 110.59 110.67 109.79 110.20 5,100,500 -0.51(-0.46%)
Jun 21, 2006 109.70 111.25 109.69 110.71 9,160,600 +0.85(+0.77%)
Jun 20, 2006 109.48 110.23 109.27 109.86 7,216,700 +0.69(+0.63%)
Jun 19, 2006 110.30 110.44 108.96 109.17 7,078,800 -0.81(-0.74%)
Jun 16, 2006 109.92 110.38 109.71 109.98 5,751,800 -0.37(-0.34%)
Jun 15, 2006 108.55 110.46 108.46 110.35 11,215,100 +2.02(+1.86%)
Jun 14, 2006 107.15 108.36 106.95 108.33 10,352,300 +1.32(+1.23%)
Jun 13, 2006 107.97 108.69 106.99 107.01 13,086,100 -0.94(-0.87%)
Jun 12, 2006 109.19 109.26 107.85 107.95 9,054,300 -0.88(-0.81%)
Jun 09, 2006 109.43 109.75 108.68 108.83 7,296,300 -0.17(-0.16%)
Jun 08, 2006 109.12 109.67 107.52 109.00 26,005,000 -0.19(-0.17%)
Jun 07, 2006 110.12 110.73 109.14 109.19 9,062,900 -0.80(-0.73%)
Jun 06, 2006 110.78 110.94 109.21 109.99 15,140,200 -0.70(-0.63%)
Jun 05, 2006 112.16 112.22 110.40 110.69 9,940,600 -1.67(-1.49%)
Jun 02, 2006 112.76 112.85 111.88 112.36 6,554,400 -0.04(-0.04%)
Jun 01, 2006 111.59 112.66 111.47 112.40 5,982,200 +0.67(+0.60%)
May 31, 2006 111.25 111.81 110.80 111.73 7,135,500 +0.90(+0.81%)
May 30, 2006 112.29 112.38 110.80 110.83 8,299,800 -1.95(-1.73%)
May 26, 2006 112.44 112.81 111.65 112.78 5,280,700 +0.73(+0.65%)
May 25, 2006 111.56 112.09 111.29 112.05 8,585,700 +0.92(+0.83%)
May 24, 2006 110.85 111.57 110.19 111.13 15,392,400 +0.76(+0.69%)
May 23, 2006 111.62 111.94 110.35 110.37 9,474,200 -0.60(-0.54%)
May 22, 2006 110.71 111.66 110.27 110.97 16,605,300 -0.50(-0.45%)
May 19, 2006 111.61 111.71 110.63 111.47 22,180,500 +0.05(+0.04%)
May 18, 2006 112.47 113.61 111.30 111.42 10,613,500 -0.57(-0.51%)
May 17, 2006 113.70 113.84 111.92 111.99 17,248,200 -2.31(-2.02%)
May 16, 2006 114.40 114.72 114.00 114.30 6,972,200 -0.02(-0.02%)
May 15, 2006 113.52 114.43 113.42 114.32 7,380,100 +0.45(+0.40%)
May 12, 2006 114.91 115.06 113.82 113.87 9,974,000 -1.32(-1.15%)
May 11, 2006 116.46 116.46 114.85 115.19 9,635,700 -1.37(-1.18%)
May 10, 2006 116.25 116.80 116.04 116.56 8,292,000 +0.22(+0.19%)
May 09, 2006 115.83 116.42 115.77 116.34 3,952,400 +0.59(+0.51%)
May 08, 2006 115.63 116.00 115.63 115.75 3,502,300 +0.12(+0.10%)
May 05, 2006 114.86 115.83 114.78 115.63 6,889,900 +1.30(+1.14%)
May 04, 2006 114.14 114.63 114.14 114.33 4,126,700 +0.37(+0.32%)
May 03, 2006 113.93 114.07 113.56 113.96 4,748,300 -0.19(-0.17%)
May 02, 2006 113.72 114.20 113.53 114.15 6,042,300 +0.85(+0.75%)
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.