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 (%)
Dec 31, 2004 107.93 108.19 107.47 107.50 4,262,100 -0.35(-0.32%)
Dec 30, 2004 108.31 108.41 107.77 107.85 2,786,600 -0.39(-0.36%)
Dec 29, 2004 108.25 108.31 107.83 108.24 4,044,800 -0.16(-0.15%)
Dec 28, 2004 107.94 108.47 107.80 108.40 3,462,800 +0.64(+0.59%)
Dec 27, 2004 108.48 108.56 107.72 107.76 5,591,200 -0.39(-0.36%)
Dec 23, 2004 108.18 108.55 108.03 108.15 3,318,100 +0.14(+0.13%)
Dec 22, 2004 107.34 108.13 107.30 108.01 6,667,000 +0.59(+0.55%)
Dec 21, 2004 106.75 107.47 106.61 107.42 8,003,800 +0.80(+0.75%)
Dec 20, 2004 106.76 107.15 106.35 106.62 6,136,100 +0.09(+0.08%)
Dec 17, 2004 106.33 106.98 106.22 106.53 8,285,400 -0.63(-0.59%)
Dec 16, 2004 106.82 107.29 106.62 107.16 8,573,300 +0.31(+0.29%)
Dec 15, 2004 106.62 107.06 106.35 106.85 9,271,800 +0.09(+0.08%)
Dec 14, 2004 106.24 106.95 106.20 106.76 5,822,800 +0.31(+0.29%)
Dec 13, 2004 105.90 106.46 105.53 106.45 7,458,200 +0.95(+0.90%)
Dec 10, 2004 105.19 105.75 105.11 105.50 6,002,800 +0.12(+0.11%)
Dec 09, 2004 104.53 105.60 104.16 105.38 8,913,400 +0.37(+0.35%)
Dec 08, 2004 104.57 105.06 104.42 105.01 7,090,100 +0.60(+0.57%)
Dec 07, 2004 105.47 105.63 104.37 104.41 7,578,100 -0.94(-0.89%)
Dec 06, 2004 105.68 105.73 105.24 105.35 3,495,200 -0.34(-0.32%)
Dec 03, 2004 105.61 106.39 105.56 105.69 7,209,900 -0.15(-0.14%)
Dec 02, 2004 105.45 106.27 105.36 105.84 8,263,800 +0.17(+0.16%)
Dec 01, 2004 104.63 105.86 104.57 105.67 8,613,400 +1.34(+1.28%)
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%)
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.