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 (%)
Jan 29, 2010 101.56 102.36 100.41 100.55 14,569,343 -0.65(-0.64%)
Jan 28, 2010 102.30 102.62 100.51 101.20 13,408,376 -1.10(-1.08%)
Jan 27, 2010 101.67 102.51 100.99 102.30 16,203,095 +0.42(+0.41%)
Jan 26, 2010 101.66 103.06 101.48 101.88 18,352,328 -0.03(-0.03%)
Jan 25, 2010 102.39 102.52 101.67 101.91 18,236,750 +0.28(+0.28%)
Jan 22, 2010 103.38 103.86 101.55 101.63 24,615,712 -2.08(-2.01%)
Jan 21, 2010 105.97 106.11 103.71 103.71 22,240,592 -2.31(-2.18%)
Jan 20, 2010 106.50 106.54 105.13 106.02 11,896,589 -1.15(-1.07%)
Jan 19, 2010 105.90 107.23 105.86 107.17 10,877,401 +1.16(+1.09%)
Jan 15, 2010 106.01 106.01 106.01 0 -1.02(-0.95%)
Jan 14, 2010 106.64 107.15 106.58 107.03 7,039,869 +0.28(+0.26%)
Jan 13, 2010 106.33 106.99 106.03 106.75 8,619,081 +0.61(+0.57%)
Jan 12, 2010 105.85 106.42 105.58 106.14 8,868,805 -0.40(-0.38%)
Jan 11, 2010 106.40 106.66 105.82 106.54 6,842,280 +0.43(+0.41%)
Jan 08, 2010 105.67 106.11 105.44 106.11 4,912,227 +0.17(+0.16%)
Jan 07, 2010 105.38 106.02 104.95 105.94 6,311,947 +0.38(+0.36%)
Jan 06, 2010 105.50 105.85 105.36 105.56 6,797,168 +0.07(+0.07%)
Jan 05, 2010 105.61 105.67 104.97 105.49 6,549,154 -0.17(-0.16%)
Jan 04, 2010 104.84 105.87 104.76 105.66 8,977,206 +1.59(+1.53%)
Dec 31, 2009 104.07 104.07 104.07 0 -1.15(-1.09%)
Dec 30, 2009 104.93 105.33 104.88 105.22 3,243,485 -0.07(-0.07%)
Dec 29, 2009 105.49 105.64 105.25 105.29 3,356,343 +0.00(+0.00%)
Dec 28, 2009 105.20 105.35 104.89 105.29 8,116,713 +0.29(+0.28%)
Dec 24, 2009 104.57 105.04 104.55 105.00 3,567,933 +0.55(+0.53%)
Dec 23, 2009 104.65 104.72 104.17 104.45 4,867,768 +0.00(+0.00%)
Dec 22, 2009 104.22 104.61 104.05 104.45 6,849,438 +0.27(+0.26%)
Dec 21, 2009 103.56 104.39 103.52 104.18 5,967,490 +1.04(+1.01%)
Dec 18, 2009 103.45 103.64 102.43 103.14 8,306,383 -0.24(-0.23%)
Dec 17, 2009 104.04 104.15 103.29 103.38 8,223,693 -1.30(-1.24%)
Dec 16, 2009 105.09 105.31 104.47 104.68 6,283,864 -0.06(-0.06%)
Dec 15, 2009 104.91 105.15 104.47 104.74 7,191,460 -0.46(-0.44%)
Dec 14, 2009 105.24 105.32 105.04 105.20 9,753,775 +0.28(+0.27%)
Dec 11, 2009 104.51 105.04 104.25 104.92 9,239,020 +0.74(+0.71%)
Dec 10, 2009 103.99 104.62 103.95 104.18 8,039,471 +0.73(+0.71%)
Dec 09, 2009 102.96 103.56 102.48 103.45 8,583,926 +0.51(+0.50%)
Dec 08, 2009 103.42 103.44 101.75 102.94 10,719,637 -1.11(-1.07%)
Dec 07, 2009 103.83 104.53 103.69 104.05 8,189,474 +0.06(+0.06%)
Dec 04, 2009 104.96 105.27 103.20 103.99 16,602,755 +0.30(+0.29%)
Dec 03, 2009 104.85 105.18 103.59 103.69 9,724,743 -0.89(-0.85%)
Dec 02, 2009 104.74 105.25 104.32 104.58 7,127,162 -0.15(-0.14%)
Dec 01, 2009 104.28 105.13 104.27 104.73 10,089,045 +1.15(+1.11%)
Nov 30, 2009 103.11 103.74 102.71 103.58 11,958,988 +0.40(+0.39%)
Nov 27, 2009 102.46 103.84 102.23 103.18 12,916,097 -1.45(-1.39%)
Nov 25, 2009 104.54 104.84 104.20 104.63 6,490,058 +0.27(+0.26%)
Nov 24, 2009 104.44 104.56 103.60 104.36 10,212,276 -0.10(-0.10%)
Nov 23, 2009 104.20 104.98 104.13 104.46 9,489,287 +1.21(+1.17%)
Nov 20, 2009 102.92 103.45 102.72 103.25 8,684,610 -0.40(-0.39%)
Nov 19, 2009 104.04 104.07 102.87 103.65 12,727,809 -0.90(-0.86%)
Nov 18, 2009 104.50 104.62 103.91 104.55 7,773,317 -0.04(-0.04%)
Nov 17, 2009 104.09 104.64 103.86 104.59 8,400,478 +0.33(+0.32%)
Nov 16, 2009 103.40 104.58 103.35 104.26 10,497,424 +1.35(+1.31%)
Nov 13, 2009 102.49 103.25 102.10 102.91 11,678,047 +0.74(+0.72%)
Nov 12, 2009 102.96 103.41 101.90 102.17 11,964,613 -0.96(-0.93%)
Nov 11, 2009 103.11 103.62 102.64 103.13 10,514,624 +0.44(+0.43%)
Nov 10, 2009 102.27 102.80 102.15 102.69 9,959,029 +0.27(+0.26%)
Nov 09, 2009 101.07 102.44 100.91 102.42 10,959,811 +2.05(+2.04%)
Nov 06, 2009 99.65 100.60 99.43 100.37 10,788,536 +0.72(+0.72%)
Nov 05, 2009 98.86 100.23 98.81 99.65 9,811,667 +1.48(+1.51%)
Nov 04, 2009 98.38 99.38 97.94 98.17 14,701,494 +0.37(+0.38%)
Nov 03, 2009 97.26 97.92 97.07 97.80 13,945,627 -0.05(-0.05%)
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.