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 (%)
Nov 30, 2004 104.60 104.76 104.19 104.33 7,405,200 -0.14(-0.13%)
Nov 29, 2004 105.37 105.51 104.02 104.47 9,182,400 -0.45(-0.43%)
Nov 26, 2004 105.09 105.35 104.90 104.92 1,807,400 -0.11(-0.10%)
Nov 24, 2004 105.02 105.15 104.71 105.03 6,210,400 +0.04(+0.04%)
Nov 23, 2004 104.83 105.03 104.26 104.99 7,527,600 +0.19(+0.18%)
Nov 22, 2004 104.37 105.00 104.23 104.80 8,336,300 +0.23(+0.22%)
Nov 19, 2004 105.66 105.70 104.29 104.57 6,968,500 -1.43(-1.35%)
Nov 18, 2004 105.92 106.10 105.73 106.00 4,715,900 +0.10(+0.09%)
Nov 17, 2004 105.62 106.26 105.35 105.90 6,901,400 +0.77(+0.73%)
Nov 16, 2004 105.43 105.47 104.94 105.13 8,045,500 -0.60(-0.57%)
Nov 15, 2004 105.54 105.84 105.40 105.73 4,606,900 +0.08(+0.08%)
Nov 12, 2004 105.19 105.76 105.00 105.65 4,877,900 +0.56(+0.53%)
Nov 11, 2004 104.49 105.26 104.42 105.09 4,605,400 +0.70(+0.67%)
Nov 10, 2004 104.27 104.81 104.15 104.39 5,466,900 +0.18(+0.17%)
Nov 09, 2004 104.18 104.58 103.97 104.21 6,610,100 -0.08(-0.08%)
Nov 08, 2004 104.03 104.33 103.82 104.29 5,258,000 +0.07(+0.07%)
Nov 05, 2004 103.71 104.43 103.50 104.22 8,310,600 +0.90(+0.87%)
Nov 04, 2004 101.57 103.45 101.50 103.32 9,475,000 +1.61(+1.58%)
Nov 03, 2004 101.93 102.37 101.14 101.71 10,058,200 +1.18(+1.17%)
Nov 02, 2004 100.79 101.53 100.29 100.53 7,399,700 -0.18(-0.18%)
Nov 01, 2004 100.49 100.97 100.30 100.71 6,267,300 +0.33(+0.33%)
Oct 29, 2004 100.12 100.64 100.09 100.38 5,306,500 +0.11(+0.11%)
Oct 28, 2004 100.02 100.65 99.73 100.27 7,891,000 +0.13(+0.13%)
Oct 27, 2004 98.95 100.37 98.62 100.14 10,348,400 +1.06(+1.07%)
Oct 26, 2004 97.96 99.10 97.67 99.08 8,283,300 +1.40(+1.43%)
Oct 25, 2004 97.52 97.97 97.27 97.68 8,935,700 -0.08(-0.08%)
Oct 22, 2004 98.94 99.04 97.67 97.76 10,886,500 -1.18(-1.19%)
Oct 21, 2004 99.06 99.25 98.20 98.94 12,990,500 +0.05(+0.05%)
Oct 20, 2004 98.92 99.09 98.20 98.89 9,637,700 -0.21(-0.21%)
Oct 19, 2004 99.98 100.37 99.02 99.10 9,489,600 -0.53(-0.53%)
Oct 18, 2004 99.04 99.80 98.75 99.63 9,900,500 +0.16(+0.16%)
Oct 15, 2004 99.42 99.95 99.07 99.47 7,490,300 +0.29(+0.29%)
Oct 14, 2004 100.14 100.24 99.00 99.18 8,129,600 -0.90(-0.90%)
Oct 13, 2004 101.43 101.47 99.77 100.08 7,918,000 -0.97(-0.96%)
Oct 12, 2004 100.60 101.25 100.36 101.05 5,209,400 -0.09(-0.09%)
Oct 11, 2004 100.96 101.25 100.91 101.14 3,552,200 +0.44(+0.44%)
Oct 08, 2004 101.20 101.73 100.59 100.70 7,266,400 -0.74(-0.73%)
Oct 07, 2004 102.41 102.43 101.43 101.44 6,822,000 -1.20(-1.17%)
Oct 06, 2004 101.91 102.65 101.79 102.64 5,245,700 +0.60(+0.59%)
Oct 05, 2004 102.32 102.37 101.73 102.04 5,210,500 -0.27(-0.26%)
Oct 04, 2004 102.65 102.88 102.26 102.31 5,423,900 +0.15(+0.15%)
Oct 01, 2004 101.34 102.19 101.22 102.16 7,370,600 +1.29(+1.28%)
Sep 30, 2004 100.73 101.07 100.55 100.87 6,375,500 -0.60(-0.59%)
Sep 29, 2004 100.77 101.49 100.62 101.47 7,242,600 +0.58(+0.57%)
Sep 28, 2004 100.25 101.15 99.91 100.89 8,556,800 +0.73(+0.73%)
Sep 27, 2004 100.38 100.58 100.00 100.16 5,243,000 -0.56(-0.56%)
Sep 24, 2004 100.49 100.94 100.49 100.72 5,529,500 +0.27(+0.27%)
Sep 23, 2004 101.18 101.22 100.40 100.45 7,441,200 -0.65(-0.64%)
Sep 22, 2004 101.99 102.00 101.08 101.10 8,853,500 -1.27(-1.24%)
Sep 21, 2004 102.39 102.88 102.14 102.37 6,606,700 +0.22(+0.22%)
Sep 20, 2004 102.56 102.70 102.01 102.15 6,735,300 -0.86(-0.83%)
Sep 17, 2004 102.87 103.30 102.69 103.01 4,898,500 +0.26(+0.25%)
Sep 16, 2004 102.67 103.10 102.58 102.75 5,572,200 +0.21(+0.20%)
Sep 15, 2004 103.15 103.20 102.52 102.54 6,374,600 -0.96(-0.93%)
Sep 14, 2004 103.36 103.63 103.25 103.50 3,691,300 +0.00(+0.00%)
Sep 13, 2004 103.46 103.72 103.18 103.50 4,575,200 +0.27(+0.26%)
Sep 10, 2004 103.00 103.38 102.56 103.23 3,667,600 +0.23(+0.22%)
Sep 09, 2004 103.37 103.57 102.87 103.00 5,993,400 -0.49(-0.47%)
Sep 08, 2004 103.45 103.77 103.22 103.49 5,084,900 -0.15(-0.14%)
Sep 07, 2004 103.25 103.82 103.12 103.64 4,499,500 +0.78(+0.76%)
Sep 03, 2004 103.00 103.39 102.81 102.86 5,172,100 -0.18(-0.17%)
Sep 02, 2004 101.85 103.24 101.82 103.04 4,906,000 +1.16(+1.14%)
Sep 01, 2004 101.74 102.26 101.22 101.88 4,624,300 -0.01(-0.01%)
Aug 31, 2004 101.45 101.91 100.90 101.89 5,160,600 +0.48(+0.47%)
Aug 30, 2004 101.94 102.09 101.31 101.41 4,482,800 -0.75(-0.73%)
Aug 27, 2004 101.91 102.25 101.72 102.16 2,971,600 +0.29(+0.28%)
Aug 26, 2004 101.85 102.08 101.68 101.87 4,238,800 -0.01(-0.01%)
Aug 25, 2004 101.20 102.16 100.79 101.88 6,233,100 +0.66(+0.65%)
Aug 24, 2004 101.35 101.57 100.73 101.22 3,746,000 +0.32(+0.32%)
Aug 23, 2004 101.26 101.45 100.81 100.90 4,521,700 -0.35(-0.35%)
Aug 20, 2004 100.39 101.44 100.31 101.25 5,462,800 +0.40(+0.40%)
Aug 19, 2004 101.03 101.18 100.32 100.85 5,513,300 -0.37(-0.37%)
Aug 18, 2004 99.82 101.30 99.77 101.22 6,069,000 +0.97(+0.97%)
Aug 17, 2004 100.20 100.59 99.86 100.25 5,947,900 +0.45(+0.45%)
Aug 16, 2004 98.67 100.03 98.66 99.80 5,697,500 +1.10(+1.11%)
Aug 13, 2004 98.70 98.90 98.17 98.70 4,192,700 +0.12(+0.12%)
Aug 12, 2004 99.28 99.48 98.32 98.58 6,968,300 -1.13(-1.13%)
Aug 11, 2004 99.18 99.86 98.72 99.71 6,688,000 +0.14(+0.14%)
Aug 10, 2004 98.62 99.72 98.37 99.57 7,338,200 +1.15(+1.17%)
Aug 09, 2004 98.43 98.84 98.31 98.42 5,095,100 +0.05(+0.05%)
Aug 06, 2004 99.11 99.38 98.15 98.37 9,082,800 -1.35(-1.35%)
Aug 05, 2004 101.50 101.50 99.65 99.72 8,182,900 -1.68(-1.66%)
Aug 04, 2004 100.96 101.88 100.87 101.40 5,963,500 +0.15(+0.15%)
Aug 03, 2004 101.78 101.94 101.16 101.25 5,626,600 -0.69(-0.68%)
Aug 02, 2004 101.17 102.23 101.16 101.94 6,028,600 +0.19(+0.19%)
Jul 30, 2004 101.40 101.80 101.06 101.75 3,944,300 +0.21(+0.21%)
Jul 29, 2004 101.73 102.67 101.05 101.54 7,651,700 +0.16(+0.16%)
Jul 28, 2004 100.79 101.69 100.07 101.38 9,645,600 +0.43(+0.43%)
Jul 27, 2004 100.05 101.21 99.98 100.95 7,015,800 +1.17(+1.17%)
Jul 26, 2004 100.07 100.25 99.31 99.78 8,701,800 -0.04(-0.04%)
Jul 23, 2004 100.32 100.33 99.50 99.82 6,837,400 -0.70(-0.70%)
Jul 22, 2004 100.17 100.97 99.63 100.52 11,671,200 +0.12(+0.12%)
Jul 21, 2004 102.15 102.55 100.36 100.40 9,343,600 -1.50(-1.47%)
Jul 20, 2004 101.17 102.15 100.86 101.90 5,302,700 +0.95(+0.94%)
Jul 19, 2004 101.61 101.69 100.78 100.95 9,645,600 -0.75(-0.74%)
Jul 16, 2004 102.43 102.49 101.46 101.70 5,944,900 +0.09(+0.09%)
Jul 15, 2004 102.48 102.54 101.57 101.61 4,530,400 -0.67(-0.66%)
Jul 14, 2004 102.11 103.09 101.92 102.28 7,295,100 -0.29(-0.28%)
Jul 13, 2004 102.75 102.80 102.37 102.57 3,267,000 +0.00(+0.00%)
Jul 12, 2004 102.30 102.79 101.80 102.57 5,886,500 +0.20(+0.20%)
Jul 09, 2004 102.32 102.62 102.10 102.37 3,660,200 +0.30(+0.29%)
Jul 08, 2004 102.36 102.90 101.86 102.07 8,077,900 -0.53(-0.52%)
Jul 07, 2004 102.22 102.92 102.22 102.60 5,605,000 +0.26(+0.25%)
Jul 06, 2004 102.71 102.91 102.06 102.34 6,318,800 -0.69(-0.67%)
Jul 02, 2004 103.39 103.49 102.80 103.03 4,276,300 -0.23(-0.22%)
Jul 01, 2004 104.48 104.65 102.94 103.26 10,591,100 -1.37(-1.31%)
Jun 30, 2004 104.30 104.89 103.89 104.63 6,940,800 +0.33(+0.32%)
Jun 29, 2004 103.70 104.45 103.57 104.30 5,172,000 +0.68(+0.66%)
Jun 28, 2004 104.57 104.79 103.50 103.62 6,770,600 -0.43(-0.41%)
Jun 25, 2004 104.54 104.99 103.92 104.05 3,583,100 -0.56(-0.54%)
Jun 24, 2004 104.77 105.05 104.47 104.61 4,658,200 -0.32(-0.30%)
Jun 23, 2004 103.97 105.03 103.73 104.93 4,786,000 +0.76(+0.73%)
Jun 22, 2004 103.75 104.21 103.17 104.17 4,098,600 +0.36(+0.35%)
Jun 21, 2004 104.25 104.55 103.75 103.81 4,152,200 -0.41(-0.39%)
Jun 18, 2004 103.85 104.53 103.76 104.22 3,919,700 +0.27(+0.26%)
Jun 17, 2004 103.91 104.13 103.59 103.95 2,780,100 -0.04(-0.04%)
Jun 16, 2004 104.13 104.15 103.76 103.99 3,838,500 -0.12(-0.12%)
Jun 15, 2004 104.23 104.51 103.65 104.11 7,290,000 +0.51(+0.49%)
Jun 14, 2004 103.97 103.97 103.30 103.60 4,342,700 -0.65(-0.62%)
Jun 10, 2004 104.10 104.25 103.94 104.25 3,496,100 +0.30(+0.29%)
Jun 09, 2004 104.10 104.40 103.77 103.95 5,151,700 -0.52(-0.50%)
Jun 08, 2004 103.73 104.49 103.67 104.47 5,394,000 +0.49(+0.47%)
Jun 07, 2004 103.17 104.09 103.12 103.98 5,775,600 +1.32(+1.29%)
Jun 04, 2004 102.76 103.20 102.41 102.66 4,637,300 +0.53(+0.52%)
Jun 03, 2004 102.49 102.99 101.97 102.13 7,501,000 -0.71(-0.69%)
Jun 02, 2004 102.40 103.06 102.09 102.84 5,817,600 +0.68(+0.67%)
Jun 01, 2004 101.91 102.27 101.46 102.16 5,100,200 -0.02(-0.02%)
May 28, 2004 102.21 102.30 101.84 102.18 4,537,300 -0.12(-0.12%)
May 27, 2004 101.70 102.37 101.68 102.30 5,975,500 +0.95(+0.94%)
May 26, 2004 101.06 101.45 100.86 101.35 6,354,400 +0.08(+0.08%)
May 25, 2004 99.61 101.35 99.26 101.27 9,302,500 +1.41(+1.41%)
May 24, 2004 100.42 100.63 99.42 99.86 6,830,800 +0.06(+0.06%)
May 21, 2004 99.95 100.53 99.55 99.80 6,338,800 -0.22(-0.22%)
May 20, 2004 99.88 100.15 99.42 100.02 8,191,400 +0.32(+0.32%)
May 19, 2004 100.82 101.40 99.65 99.70 8,893,900 -0.27(-0.27%)
May 18, 2004 99.85 100.24 99.60 99.97 6,484,500 +0.41(+0.41%)
May 17, 2004 99.56 99.97 98.99 99.56 6,816,800 -0.89(-0.89%)
May 14, 2004 100.20 101.00 99.72 100.45 8,798,600 +0.22(+0.22%)
May 13, 2004 100.28 101.08 99.99 100.23 10,827,100 -0.76(-0.75%)
May 12, 2004 100.17 101.04 98.81 100.99 16,598,000 +0.75(+0.75%)
May 11, 2004 100.46 100.65 100.00 100.24 8,794,100 +0.33(+0.33%)
May 10, 2004 100.61 101.00 99.52 99.91 17,583,900 -1.24(-1.23%)
May 07, 2004 102.07 103.03 101.15 101.15 8,870,800 -1.45(-1.41%)
May 06, 2004 102.82 103.18 101.91 102.60 9,049,100 -0.86(-0.83%)
May 05, 2004 103.45 103.72 103.11 103.46 3,496,600 +0.33(+0.32%)
May 04, 2004 103.36 104.14 102.88 103.13 7,695,700 -0.17(-0.16%)
May 03, 2004 102.67 103.52 102.66 103.30 6,128,000 +0.95(+0.93%)
Apr 30, 2004 103.30 103.55 102.35 102.35 6,163,500 -0.71(-0.69%)
Apr 29, 2004 103.82 104.27 102.35 103.06 11,963,400 -0.71(-0.68%)
Apr 28, 2004 104.75 104.75 103.50 103.77 8,847,200 -1.29(-1.23%)
Apr 27, 2004 104.92 105.59 104.75 105.06 5,691,200 +0.11(+0.10%)
Apr 26, 2004 104.93 105.34 104.36 104.95 3,701,100 +0.03(+0.03%)
Apr 23, 2004 104.75 105.01 104.28 104.92 4,820,600 +0.11(+0.10%)
Apr 22, 2004 103.20 105.17 103.12 104.81 9,166,900 +1.51(+1.46%)
Apr 21, 2004 103.20 103.50 102.60 103.30 8,378,700 +0.27(+0.26%)
Apr 20, 2004 104.77 104.99 102.85 103.03 6,434,200 -1.44(-1.38%)
Apr 19, 2004 104.42 104.67 104.10 104.47 3,748,500 -0.19(-0.18%)
Apr 16, 2004 104.26 104.75 103.86 104.66 5,904,500 +0.78(+0.75%)
Apr 15, 2004 104.22 104.53 103.40 103.88 7,101,800 -0.34(-0.33%)
Apr 14, 2004 103.40 104.36 103.33 104.22 8,780,600 +0.38(+0.37%)
Apr 13, 2004 105.79 105.79 103.82 103.84 6,850,600 -1.47(-1.40%)
Apr 12, 2004 104.88 105.47 104.86 105.31 3,299,500 +0.62(+0.59%)
Apr 08, 2004 105.95 105.95 104.10 104.69 5,464,000 -0.61(-0.58%)
Apr 07, 2004 105.67 105.67 104.84 105.30 5,365,000 -0.34(-0.32%)
Apr 06, 2004 105.30 105.91 105.20 105.64 3,782,100 -0.02(-0.02%)
Apr 05, 2004 104.94 105.81 104.77 105.66 3,396,100 +0.70(+0.67%)
Apr 02, 2004 105.15 105.24 104.40 104.96 7,606,500 +0.88(+0.85%)
Apr 01, 2004 103.60 104.37 103.56 104.08 7,655,600 +0.16(+0.15%)
Mar 31, 2004 103.90 104.21 103.29 103.92 6,974,100 -0.08(-0.08%)
Mar 30, 2004 103.35 104.06 103.20 104.00 4,685,300 +0.48(+0.46%)
Mar 29, 2004 102.90 103.62 102.86 103.52 6,766,600 +1.32(+1.29%)
Mar 26, 2004 102.10 102.85 101.87 102.20 5,377,000 +0.04(+0.04%)
Mar 25, 2004 101.20 102.37 100.99 102.16 7,684,700 +1.45(+1.44%)
Mar 24, 2004 100.78 101.21 100.12 100.71 8,310,300 +0.06(+0.06%)
Mar 23, 2004 101.13 101.43 100.58 100.65 8,778,300 -0.07(-0.07%)
Mar 22, 2004 101.24 101.32 100.19 100.72 9,309,800 -1.22(-1.20%)
Mar 19, 2004 103.05 103.28 101.87 101.94 7,337,900 -1.37(-1.33%)
Mar 18, 2004 102.92 103.53 102.35 103.31 9,932,800 +0.05(+0.05%)
Mar 17, 2004 102.48 103.55 102.41 103.26 6,935,300 +1.12(+1.10%)
Mar 16, 2004 101.89 102.36 101.23 102.14 8,702,400 +0.69(+0.68%)
Mar 15, 2004 102.34 102.35 101.13 101.45 9,751,700 -1.05(-1.02%)
Mar 12, 2004 101.85 102.66 101.76 102.50 8,724,500 +1.00(+0.99%)
Mar 11, 2004 102.62 103.47 101.39 101.50 14,368,800 -1.33(-1.29%)
Mar 10, 2004 104.85 104.90 102.77 102.83 10,165,900 -1.81(-1.73%)
Mar 09, 2004 105.26 105.38 104.37 104.64 8,048,200 -0.55(-0.52%)
Mar 08, 2004 106.26 106.54 105.16 105.19 3,973,100 -1.01(-0.95%)
Mar 05, 2004 105.52 106.69 105.39 106.20 6,829,200 +0.31(+0.29%)
Mar 04, 2004 106.11 106.22 105.79 105.89 4,216,400 -0.14(-0.13%)
Mar 03, 2004 105.87 106.26 105.62 106.03 5,421,600 -0.07(-0.07%)
Mar 02, 2004 106.66 106.83 105.85 106.10 7,420,700 -0.86(-0.80%)
Mar 01, 2004 106.49 107.09 106.17 106.96 5,244,200 +0.89(+0.84%)
Feb 27, 2004 106.01 106.66 105.74 106.07 5,151,200 +0.13(+0.12%)
Feb 26, 2004 105.88 106.25 105.52 105.94 4,878,100 -0.25(-0.24%)
Feb 25, 2004 105.72 106.33 105.71 106.19 4,213,400 +0.36(+0.34%)
Feb 24, 2004 105.88 106.53 105.33 105.83 7,980,900 -0.40(-0.38%)
Feb 23, 2004 106.65 106.68 105.74 106.23 7,358,500 -0.19(-0.18%)
Feb 20, 2004 106.99 107.00 105.94 106.42 9,339,400 -0.68(-0.63%)
Feb 19, 2004 107.65 107.92 106.95 107.10 6,435,500 -0.07(-0.06%)
Feb 18, 2004 107.46 107.59 106.88 107.17 4,074,000 -0.34(-0.32%)
Feb 17, 2004 107.24 107.66 107.10 107.51 2,929,300 +0.81(+0.76%)
Feb 13, 2004 107.40 107.67 106.37 106.70 4,076,200 -0.60(-0.56%)
Feb 12, 2004 107.36 107.58 107.19 107.30 3,758,900 -0.10(-0.09%)
Feb 11, 2004 106.47 107.78 106.25 107.40 6,892,500 +1.15(+1.08%)
Feb 10, 2004 105.95 106.56 105.82 106.25 3,348,600 +0.13(+0.12%)
Feb 09, 2004 106.06 106.42 105.80 106.12 3,840,300 +0.11(+0.10%)
Feb 06, 2004 105.23 106.15 104.83 106.01 6,896,400 +0.88(+0.84%)
Feb 05, 2004 105.00 105.44 104.68 105.13 5,336,900 +0.35(+0.33%)
Feb 04, 2004 104.70 105.44 104.61 104.78 8,410,100 -0.37(-0.35%)
Feb 03, 2004 105.00 105.45 104.72 105.15 3,877,700 -0.15(-0.14%)
Feb 02, 2004 105.20 105.86 104.53 105.30 6,735,400 +0.22(+0.21%)
Jan 30, 2004 104.94 105.23 104.57 105.08 8,249,900 -0.00(-0.00%)
Jan 29, 2004 105.45 105.45 104.35 105.08 12,598,400 +0.01(+0.01%)
Jan 28, 2004 106.48 106.78 104.54 105.07 7,734,000 -1.22(-1.15%)
Jan 27, 2004 107.17 107.22 106.25 106.29 5,659,800 -0.89(-0.83%)
Jan 26, 2004 105.72 107.23 105.72 107.18 7,091,300 +1.32(+1.25%)
Jan 23, 2004 106.57 106.59 105.36 105.86 6,833,400 -0.63(-0.59%)
Jan 22, 2004 106.50 106.75 106.19 106.49 6,019,500 +0.19(+0.18%)
Jan 21, 2004 105.51 106.64 105.03 106.30 9,307,600 +0.84(+0.80%)
Jan 20, 2004 106.40 106.40 105.30 105.46 8,634,100 -0.66(-0.62%)
Jan 16, 2004 105.95 106.16 105.51 106.12 8,975,500 +0.16(+0.15%)
Jan 15, 2004 106.07 106.12 104.97 105.96 9,704,000 +0.29(+0.27%)
Jan 14, 2004 104.86 105.74 104.78 105.67 6,678,300 +1.17(+1.12%)
Jan 13, 2004 105.18 105.28 103.80 104.50 8,506,700 -0.67(-0.64%)
Jan 12, 2004 104.81 105.20 104.60 105.17 7,877,700 +0.48(+0.46%)
Jan 09, 2004 105.36 105.73 104.62 104.69 9,381,400 -1.32(-1.25%)
Jan 08, 2004 105.97 106.06 105.51 106.01 7,914,500 +0.46(+0.44%)
Jan 07, 2004 105.53 105.58 104.81 105.55 6,668,400 +0.05(+0.05%)
Jan 06, 2004 105.25 105.66 105.14 105.50 7,702,900 -0.08(-0.08%)
Jan 05, 2004 104.84 105.63 104.80 105.58 6,942,600 +1.21(+1.16%)
Jan 02, 2004 105.04 105.47 103.99 104.37 8,232,900 -0.20(-0.19%)
Dec 31, 2003 104.48 104.74 104.18 104.57 5,658,200 +0.24(+0.23%)
Dec 30, 2003 104.68 104.74 104.16 104.33 5,492,800 -0.35(-0.33%)
Dec 29, 2003 103.63 104.75 103.58 104.68 6,598,600 +1.41(+1.37%)
Dec 26, 2003 103.25 103.52 103.20 103.27 2,088,500 +0.07(+0.07%)
Dec 24, 2003 103.16 103.44 103.10 103.20 3,742,600 -0.26(-0.25%)
Dec 23, 2003 103.40 103.87 103.07 103.46 7,623,200 -0.15(-0.14%)
Dec 22, 2003 102.74 103.63 102.61 103.61 6,461,600 +0.87(+0.85%)
Dec 19, 2003 102.81 103.07 102.38 102.74 10,812,700 -0.07(-0.07%)
Dec 18, 2003 101.86 102.83 101.70 102.81 10,483,800 +0.95(+0.93%)
Dec 17, 2003 101.50 101.86 101.11 101.86 4,865,600 +0.36(+0.35%)
Dec 16, 2003 100.45 101.56 100.60 101.50 5,990,000 +1.05(+1.05%)
Dec 15, 2003 100.63 101.78 100.20 100.45 7,563,300 -0.18(-0.18%)
Dec 12, 2003 100.38 100.77 99.93 100.63 6,132,900 +0.25(+0.25%)
Dec 11, 2003 99.58 100.43 99.52 100.38 6,776,800 +0.78(+0.78%)
Dec 10, 2003 99.44 99.77 98.98 99.60 5,555,600 +0.16(+0.16%)
Dec 09, 2003 99.81 100.14 99.30 99.44 9,541,100 -0.37(-0.37%)
Dec 08, 2003 98.85 99.85 98.73 99.81 5,192,300 +0.96(+0.97%)
Dec 05, 2003 99.45 99.33 98.64 98.85 4,634,500 -0.60(-0.60%)
Dec 04, 2003 98.95 99.52 98.86 99.45 6,236,300 +0.50(+0.51%)
Dec 03, 2003 98.75 99.59 98.85 98.95 6,231,600 +0.20(+0.20%)
Dec 02, 2003 99.10 99.04 98.51 98.75 4,124,800 -0.35(-0.35%)
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.