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 (%)
Mar 31, 2003 80.40 80.90 79.38 79.82 13,380,600 -1.75(-2.15%)
Mar 28, 2003 81.55 82.15 81.20 81.57 6,374,600 -0.46(-0.56%)
Mar 27, 2003 81.62 82.61 81.17 82.03 9,001,800 -0.35(-0.42%)
Mar 26, 2003 82.69 82.99 81.96 82.38 9,405,000 -0.43(-0.52%)
Mar 25, 2003 82.27 83.49 81.85 82.81 12,102,300 +0.57(+0.69%)
Mar 24, 2003 83.45 83.64 81.88 82.24 16,245,900 -2.89(-3.39%)
Mar 21, 2003 83.12 85.36 83.30 85.13 17,246,300 +2.01(+2.42%)
Mar 20, 2003 82.30 83.45 81.47 83.12 14,844,000 +0.20(+0.24%)
Mar 19, 2003 82.34 83.00 81.39 82.92 9,350,400 +0.78(+0.95%)
Mar 18, 2003 81.80 82.35 81.10 82.14 11,243,500 +0.68(+0.83%)
Mar 17, 2003 78.28 81.75 77.86 81.46 14,682,400 +2.50(+3.17%)
Mar 14, 2003 78.85 79.55 78.15 78.96 12,983,900 +0.52(+0.66%)
Mar 13, 2003 76.80 78.50 76.33 78.44 12,667,700 +2.69(+3.55%)
Mar 12, 2003 75.11 75.78 74.31 75.75 10,302,600 +0.40(+0.53%)
Mar 11, 2003 75.95 76.57 75.23 75.35 8,552,500 -0.43(-0.57%)
Mar 10, 2003 76.75 77.03 75.67 75.78 7,251,000 -1.77(-2.28%)
Mar 07, 2003 75.95 77.58 75.78 77.55 10,734,400 +0.68(+0.88%)
Mar 06, 2003 77.33 77.90 76.73 76.87 8,067,100 -0.97(-1.25%)
Mar 05, 2003 77.05 77.89 76.75 77.84 7,611,800 +0.58(+0.75%)
Mar 04, 2003 78.45 78.47 77.20 77.26 5,179,300 -1.33(-1.69%)
Mar 03, 2003 79.68 79.93 78.33 78.59 7,119,500 -0.72(-0.91%)
Feb 28, 2003 79.17 79.78 78.62 79.31 9,219,100 +0.27(+0.34%)
Feb 27, 2003 78.68 79.46 77.90 79.04 9,915,300 +0.78(+1.00%)
Feb 26, 2003 78.83 79.39 78.04 78.26 6,355,600 -1.07(-1.35%)
Feb 25, 2003 77.95 79.40 77.22 79.33 8,164,400 +0.62(+0.79%)
Feb 24, 2003 79.82 79.95 78.60 78.71 6,724,100 -1.53(-1.91%)
Feb 21, 2003 79.53 80.55 78.55 80.24 7,828,700 +0.62(+0.78%)
Feb 20, 2003 80.55 80.72 79.28 79.62 5,211,300 -0.92(-1.14%)
Feb 19, 2003 80.53 80.73 79.70 80.54 5,358,000 -0.31(-0.38%)
Feb 18, 2003 80.00 81.05 79.88 80.85 8,396,000 +1.25(+1.57%)
Feb 14, 2003 78.10 79.62 77.47 79.60 10,647,800 +1.58(+2.03%)
Feb 13, 2003 77.70 78.17 76.52 78.02 8,580,000 +0.29(+0.37%)
Feb 12, 2003 78.52 78.84 77.71 77.73 6,868,000 -0.97(-1.23%)
Feb 11, 2003 79.83 80.02 78.20 78.70 7,899,300 -0.73(-0.92%)
Feb 10, 2003 78.96 79.53 78.10 79.43 7,267,200 +0.58(+0.74%)
Feb 07, 2003 80.11 80.24 78.40 78.85 7,623,500 -0.82(-1.03%)
Feb 06, 2003 79.74 80.15 79.00 79.67 8,840,800 -0.45(-0.56%)
Feb 05, 2003 80.81 81.69 79.60 80.12 9,328,400 -0.36(-0.45%)
Feb 04, 2003 80.39 80.75 79.41 80.48 6,721,400 -0.64(-0.79%)
Feb 03, 2003 80.97 81.63 80.82 81.12 5,466,800 +0.28(+0.35%)
Jan 31, 2003 79.14 81.03 79.14 80.84 10,300,700 +1.54(+1.94%)
Jan 30, 2003 81.30 81.57 79.30 79.30 10,125,600 -1.78(-2.20%)
Jan 29, 2003 80.16 81.72 79.55 81.08 12,064,000 +0.32(+0.40%)
Jan 28, 2003 80.58 81.28 80.10 80.76 7,468,200 +0.61(+0.76%)
Jan 27, 2003 80.80 81.80 79.61 80.15 10,518,200 -1.25(-1.54%)
Jan 24, 2003 83.30 83.43 81.18 81.40 10,266,900 -2.04(-2.44%)
Jan 23, 2003 83.70 84.03 82.69 83.44 9,125,200 +0.08(+0.10%)
Jan 22, 2003 84.13 84.54 83.15 83.36 8,264,900 -1.32(-1.56%)
Jan 21, 2003 86.35 86.40 84.45 84.68 6,436,600 -1.43(-1.66%)
Jan 17, 2003 86.42 86.95 85.67 86.11 6,495,400 -1.19(-1.36%)
Jan 16, 2003 87.75 88.23 86.87 87.30 6,383,500 -0.38(-0.43%)
Jan 15, 2003 88.60 88.70 87.15 87.68 5,526,300 -0.76(-0.86%)
Jan 14, 2003 87.80 88.58 87.14 88.44 4,362,700 +0.35(+0.40%)
Jan 13, 2003 88.51 88.88 87.58 88.09 6,230,700 +0.10(+0.11%)
Jan 10, 2003 86.92 88.38 86.70 87.99 7,428,900 +0.21(+0.24%)
Jan 09, 2003 86.65 88.02 86.63 87.78 8,807,500 +1.61(+1.87%)
Jan 08, 2003 87.20 87.20 85.91 86.17 9,217,000 -1.55(-1.77%)
Jan 07, 2003 87.65 88.23 87.20 87.72 6,762,100 +0.05(+0.06%)
Jan 06, 2003 86.30 88.19 86.06 87.67 6,112,000 +1.31(+1.52%)
Jan 03, 2003 86.00 86.54 85.62 86.36 4,615,500 +0.18(+0.21%)
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.