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, 2007 134.28 134.83 131.70 132.17 23,250,400 -1.37(-1.03%)
Jul 30, 2007 132.92 133.85 132.13 133.54 22,847,900 +1.43(+1.08%)
Jul 27, 2007 134.62 135.10 132.11 132.11 31,416,900 -2.60(-1.93%)
Jul 26, 2007 136.55 137.14 131.14 134.71 46,786,172 -2.79(-2.03%)
Jul 25, 2007 137.96 138.10 136.44 137.50 22,438,900 +0.23(+0.17%)
Jul 24, 2007 138.50 138.82 136.90 137.27 20,849,000 -1.94(-1.39%)
Jul 23, 2007 139.11 139.62 138.81 139.21 12,709,200 +0.67(+0.48%)
Jul 20, 2007 139.22 139.56 137.88 138.54 19,279,000 -1.35(-0.97%)
Jul 19, 2007 139.93 140.17 139.53 139.89 8,731,879 +0.56(+0.40%)
Jul 18, 2007 139.33 139.70 138.28 139.33 20,815,608 -0.47(-0.34%)
Jul 17, 2007 139.63 140.46 139.53 139.80 13,299,217 +0.34(+0.24%)
Jul 16, 2007 138.98 139.86 138.92 139.46 11,638,220 +0.55(+0.40%)
Jul 13, 2007 138.47 139.30 138.41 138.91 8,507,860 +0.57(+0.41%)
Jul 12, 2007 136.33 138.67 136.32 138.34 13,511,744 +2.44(+1.80%)
Jul 11, 2007 134.89 135.93 134.75 135.90 16,698,176 +0.88(+0.65%)
Jul 10, 2007 136.08 136.25 134.87 135.02 12,622,793 -1.46(-1.07%)
Jul 09, 2007 136.36 136.69 136.13 136.48 9,688,761 +0.35(+0.26%)
Jul 06, 2007 135.60 136.31 135.36 136.13 8,218,660 +0.57(+0.42%)
Jul 05, 2007 135.49 135.72 135.05 135.56 9,392,189 -0.13(-0.10%)
Jul 03, 2007 135.50 135.86 135.34 135.69 7,520,929 +0.42(+0.31%)
Jul 02, 2007 134.35 135.37 134.38 135.27 8,861,237 +1.07(+0.80%)
Jun 29, 2007 134.31 135.12 132.85 134.20 19,466,666 +0.11(+0.08%)
Jun 28, 2007 133.98 135.10 133.90 134.09 13,935,584 -0.03(-0.02%)
Jun 27, 2007 132.70 134.22 132.53 134.12 20,980,904 +1.32(+0.99%)
Jun 26, 2007 133.89 134.43 132.80 132.80 21,824,612 -0.82(-0.61%)
Jun 25, 2007 133.99 134.77 132.89 133.62 19,011,120 -0.35(-0.26%)
Jun 22, 2007 134.93 135.18 133.54 133.97 22,144,308 -1.38(-1.02%)
Jun 21, 2007 134.93 135.55 133.87 135.35 26,946,236 +0.50(+0.37%)
Jun 20, 2007 136.61 136.62 134.69 134.85 17,468,000 -1.42(-1.04%)
Jun 19, 2007 135.82 136.40 135.62 136.27 10,670,300 +0.33(+0.24%)
Jun 18, 2007 136.49 136.54 135.93 135.94 10,177,700 -0.25(-0.18%)
Jun 15, 2007 136.36 136.85 136.18 136.19 11,594,600 +0.49(+0.36%)
Jun 14, 2007 134.96 135.87 134.85 135.70 12,749,800 +0.90(+0.67%)
Jun 13, 2007 133.58 134.89 133.24 134.80 17,255,900 +1.88(+1.41%)
Jun 12, 2007 133.69 134.46 132.92 132.92 20,118,200 -1.33(-0.99%)
Jun 11, 2007 134.07 134.75 133.77 134.25 10,234,893 +0.15(+0.11%)
Jun 08, 2007 132.60 134.23 131.75 134.10 19,559,672 +1.57(+1.18%)
Jun 07, 2007 134.34 134.79 132.37 132.53 26,022,836 -1.96(-1.46%)
Jun 06, 2007 135.46 135.50 134.32 134.49 15,041,781 -1.49(-1.10%)
Jun 05, 2007 136.21 136.32 135.43 135.98 13,433,822 -0.58(-0.42%)
Jun 04, 2007 136.31 136.81 136.13 136.56 7,430,401 -0.05(-0.04%)
Jun 01, 2007 136.66 136.84 136.16 136.61 9,593,349 +0.32(+0.23%)
May 31, 2007 136.48 136.66 136.08 136.29 9,025,873 +0.01(+0.01%)
May 30, 2007 134.71 136.31 134.42 136.28 14,457,849 +1.06(+0.78%)
May 29, 2007 135.20 135.90 134.57 135.22 12,177,293 +0.33(+0.24%)
May 25, 2007 134.71 135.05 134.39 134.89 10,227,544 +0.50(+0.37%)
May 24, 2007 135.30 136.33 134.15 134.39 28,156,852 -0.81(-0.60%)
May 23, 2007 135.69 135.99 134.94 135.20 10,997,138 +0.04(+0.03%)
May 22, 2007 135.40 135.73 135.12 135.16 11,193,651 -0.04(-0.03%)
May 21, 2007 135.39 135.74 135.16 135.20 12,668,920 -0.30(-0.22%)
May 18, 2007 135.00 135.50 135.00 135.50 9,481,615 +0.57(+0.42%)
May 17, 2007 134.96 135.40 134.71 134.93 12,817,238 -0.19(-0.14%)
May 16, 2007 134.31 135.15 133.85 135.12 15,450,539 +1.00(+0.75%)
May 15, 2007 133.78 134.94 133.63 134.12 21,494,102 +0.40(+0.30%)
May 14, 2007 133.60 133.95 133.09 133.72 10,735,860 +0.16(+0.12%)
May 11, 2007 132.72 133.56 132.60 133.56 10,152,357 +1.06(+0.80%)
May 10, 2007 133.27 133.43 132.21 132.50 14,855,792 -1.07(-0.80%)
May 09, 2007 133.03 133.77 132.80 133.57 9,629,010 +0.45(+0.34%)
May 08, 2007 132.66 133.22 132.35 133.12 9,464,539 +0.08(+0.06%)
May 07, 2007 132.84 133.13 132.74 133.04 10,477,594 +0.30(+0.23%)
May 04, 2007 132.78 132.80 132.23 132.74 10,687,699 +0.35(+0.26%)
May 03, 2007 132.43 132.43 131.90 132.39 9,409,106 +0.25(+0.19%)
May 02, 2007 131.50 132.49 131.36 132.14 9,342,019 +0.85(+0.65%)
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.