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, 2008 86.81 88.37 86.63 87.52 18,704,508 +0.84(+0.97%)
Dec 30, 2008 85.37 86.78 84.86 86.68 17,764,458 +1.77(+2.08%)
Dec 29, 2008 85.27 85.28 83.59 84.91 10,390,202 -0.16(-0.19%)
Dec 26, 2008 85.01 85.28 84.56 85.07 5,294,777 +0.59(+0.70%)
Dec 24, 2008 84.43 84.93 84.14 84.48 4,161,416 +0.41(+0.49%)
Dec 23, 2008 85.59 85.93 83.84 84.07 17,176,568 -0.89(-1.05%)
Dec 22, 2008 85.80 85.93 83.59 84.96 20,393,214 -0.40(-0.47%)
Dec 20, 2008 86.74 87.82 85.36 85.36 0 +0.00(+0.00%)
Dec 19, 2008 86.74 87.82 85.36 85.36 19,707,796 -1.00(-1.16%)
Dec 18, 2008 88.84 89.04 85.42 86.36 26,041,552 -1.99(-2.25%)
Dec 17, 2008 88.46 89.80 87.95 88.35 22,459,206 -1.22(-1.36%)
Dec 16, 2008 86.71 89.75 86.33 89.57 30,317,350 +3.58(+4.16%)
Dec 15, 2008 86.95 87.00 84.85 85.99 22,944,606 -0.37(-0.43%)
Dec 13, 2008 83.51 87.03 83.23 86.36 0 +0.00(+0.00%)
Dec 12, 2008 83.51 87.03 83.23 86.36 34,298,420 +0.50(+0.58%)
Dec 11, 2008 86.61 88.27 85.27 85.86 26,285,776 -1.78(-2.03%)
Dec 10, 2008 88.06 88.93 86.55 87.64 32,140,320 +0.53(+0.61%)
Dec 09, 2008 88.34 89.41 86.62 87.11 34,188,192 -2.01(-2.26%)
Dec 08, 2008 88.32 90.39 88.00 89.12 44,114,488 +2.53(+2.92%)
Dec 06, 2008 82.97 86.98 81.31 86.59 0 +0.00(+0.00%)
Dec 05, 2008 82.97 86.98 81.31 86.59 43,500,356 +2.85(+3.40%)
Dec 04, 2008 84.74 86.46 82.73 83.74 40,455,960 -2.30(-2.67%)
Dec 03, 2008 83.65 86.34 82.44 86.04 49,772,552 +1.68(+1.99%)
Dec 02, 2008 82.63 84.42 81.50 84.36 29,383,700 +2.70(+3.31%)
Dec 01, 2008 86.30 86.37 81.46 81.66 28,012,432 -6.64(-7.52%)
Nov 28, 2008 86.68 88.36 86.68 88.30 6,958,730 +1.12(+1.28%)
Nov 26, 2008 83.16 87.30 82.99 87.18 29,793,952 +2.37(+2.79%)
Nov 25, 2008 85.43 86.07 82.79 84.81 44,571,560 +0.91(+1.08%)
Nov 24, 2008 81.96 85.97 81.03 83.90 48,461,292 +3.36(+4.17%)
Nov 21, 2008 77.13 80.73 74.50 80.54 91,699,576 +4.48(+5.89%)
Nov 20, 2008 79.40 82.20 75.37 76.06 77,891,648 -4.30(-5.35%)
Nov 19, 2008 84.23 85.37 80.18 80.36 49,769,340 -3.98(-4.72%)
Nov 18, 2008 82.99 85.05 81.31 84.34 42,203,256 +1.39(+1.68%)
Nov 17, 2008 83.98 85.98 82.72 82.95 38,176,396 -1.27(-1.51%)
Nov 14, 2008 86.99 89.49 84.22 84.22 0 -4.48(-5.05%)
Nov 13, 2008 83.57 89.00 79.85 88.70 64,432,888 +5.61(+6.75%)
Nov 12, 2008 85.41 86.00 82.84 83.09 35,823,312 -3.66(-4.22%)
Nov 11, 2008 87.58 88.81 85.72 86.75 31,463,038 -2.18(-2.45%)
Nov 10, 2008 91.67 91.75 87.71 88.93 23,697,996 -1.20(-1.33%)
Nov 07, 2008 87.96 90.16 87.40 90.13 30,920,860 +2.73(+3.12%)
Nov 06, 2008 90.79 91.66 86.48 87.40 43,602,316 -4.54(-4.94%)
Nov 05, 2008 94.99 95.59 91.15 91.94 28,974,188 -4.20(-4.37%)
Nov 04, 2008 95.16 96.50 94.32 96.14 25,723,834 +2.59(+2.77%)
Nov 03, 2008 93.14 94.08 92.52 93.55 17,957,084 +0.05(+0.05%)
Oct 31, 2008 91.57 94.53 91.13 93.50 39,476,964 +1.00(+1.08%)
Oct 30, 2008 92.04 92.66 89.72 92.50 42,804,208 +3.76(+4.24%)
Oct 29, 2008 90.49 93.62 88.70 88.74 50,634,348 -2.40(-2.63%)
Oct 28, 2008 83.84 91.14 81.70 91.14 53,376,012 +10.74(+13.36%)
Oct 27, 2008 82.58 85.98 80.38 80.40 37,143,620 -2.69(-3.24%)
Oct 25, 2008 80.54 85.85 80.15 83.09 0 +0.00(+0.00%)
Oct 24, 2008 80.54 85.85 80.15 83.09 49,334,896 -4.81(-5.47%)
Oct 23, 2008 85.67 87.95 82.40 87.90 59,586,696 +2.40(+2.81%)
Oct 22, 2008 88.06 88.42 83.33 85.50 37,434,832 -4.84(-5.36%)
Oct 21, 2008 91.54 92.80 89.97 90.34 26,527,222 -2.66(-2.86%)
Oct 20, 2008 89.48 93.02 88.74 93.00 34,522,880 +5.46(+6.24%)
Oct 17, 2008 87.60 92.76 87.16 87.54 0 -2.16(-2.41%)
Oct 16, 2008 86.31 90.16 82.08 89.70 60,372,984 +4.54(+5.33%)
Oct 15, 2008 91.84 92.06 84.76 85.16 36,259,248 -8.51(-9.09%)
Oct 14, 2008 97.90 98.80 90.90 93.67 58,568,704 -1.36(-1.43%)
Oct 13, 2008 88.04 95.03 87.46 95.03 44,081,584 +11.28(+13.47%)
Oct 10, 2008 82.39 89.08 78.94 83.75 73,762,616 -1.95(-2.28%)
Oct 09, 2008 93.92 94.51 85.40 85.70 44,474,224 -5.70(-6.24%)
Oct 08, 2008 93.25 96.39 91.40 91.40 53,471,756 -3.74(-3.93%)
Oct 07, 2008 100.54 101.21 94.41 95.14 38,828,624 -4.76(-4.76%)
Oct 06, 2008 100.86 101.44 95.21 99.90 49,877,880 -3.30(-3.20%)
Oct 04, 2008 105.75 107.94 103.09 103.20 0 +0.00(+0.00%)
Oct 03, 2008 105.75 107.94 103.09 103.20 0 -2.11(-2.00%)
Oct 02, 2008 107.50 107.65 104.38 105.31 19,546,500 -3.33(-3.07%)
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.