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 (%)
Feb 29, 2008 124.70 124.70 122.28 123.08 17,088,112 -2.76(-2.19%)
Feb 28, 2008 126.10 126.47 125.38 125.84 8,998,223 -0.99(-0.78%)
Feb 27, 2008 126.22 127.57 126.11 126.83 11,540,030 +0.02(+0.02%)
Feb 26, 2008 125.14 127.33 125.11 126.81 13,934,369 +1.24(+0.99%)
Feb 25, 2008 123.72 125.85 123.41 125.57 14,534,022 +1.77(+1.43%)
Feb 22, 2008 123.21 124.05 121.56 123.80 13,727,240 +0.60(+0.49%)
Feb 21, 2008 124.68 124.98 122.47 123.20 13,487,818 -0.89(-0.72%)
Feb 20, 2008 122.54 124.57 122.23 124.09 15,686,713 +0.41(+0.33%)
Feb 19, 2008 124.73 124.95 122.96 123.68 9,385,257 +0.35(+0.28%)
Feb 18, 2008 123.34 123.57 122.67 123.33 0 +0.00(+0.00%)
Feb 15, 2008 123.34 123.57 122.67 123.33 9,758,637 -0.68(-0.55%)
Feb 14, 2008 125.69 125.70 123.75 124.01 11,294,700 -1.25(-1.00%)
Feb 13, 2008 124.51 125.85 124.16 125.26 12,485,075 +1.49(+1.20%)
Feb 12, 2008 123.17 124.74 122.96 123.77 18,456,658 +1.45(+1.19%)
Feb 11, 2008 121.69 122.59 120.76 122.32 11,658,810 +0.57(+0.47%)
Feb 08, 2008 122.18 122.88 121.08 121.75 15,522,791 -0.98(-0.80%)
Feb 07, 2008 121.60 123.39 121.25 122.73 21,042,648 +0.47(+0.38%)
Feb 06, 2008 123.41 123.92 121.81 122.26 14,256,144 -0.70(-0.57%)
Feb 05, 2008 124.69 124.88 122.55 122.96 16,347,846 -3.07(-2.44%)
Feb 04, 2008 127.21 127.26 125.98 126.03 11,722,227 -1.40(-1.10%)
Feb 01, 2008 126.49 127.61 125.96 127.43 18,098,484 +1.43(+1.13%)
Jan 31, 2008 122.67 126.90 122.41 126.00 22,255,464 +2.22(+1.79%)
Jan 30, 2008 124.21 126.68 123.48 123.78 24,813,318 -0.76(-0.61%)
Jan 29, 2008 124.25 124.90 123.34 124.54 15,257,080 +0.89(+0.72%)
Jan 28, 2008 122.02 123.65 121.00 123.65 19,404,056 +1.46(+1.19%)
Jan 25, 2008 124.64 124.71 121.72 122.19 19,568,916 -1.24(-1.00%)
Jan 24, 2008 122.90 123.92 122.26 123.43 20,565,796 +0.73(+0.59%)
Jan 23, 2008 117.24 122.81 116.38 122.70 42,838,764 +3.48(+2.92%)
Jan 22, 2008 116.31 120.69 115.80 119.22 38,320,540 -1.35(-1.12%)
Jan 21, 2008 122.33 123.28 120.12 120.57 0 +0.00(+0.00%)
Jan 18, 2008 122.33 123.28 120.12 120.57 35,591,868 -1.20(-0.99%)
Jan 17, 2008 125.05 125.20 121.27 121.77 30,880,532 -2.88(-2.31%)
Jan 16, 2008 124.64 126.14 123.94 124.65 25,574,080 -0.65(-0.52%)
Jan 15, 2008 126.49 126.91 124.88 125.30 19,815,000 -2.21(-1.73%)
Jan 14, 2008 127.28 127.92 126.69 127.51 7,932,702 +1.32(+1.05%)
Jan 11, 2008 127.52 127.58 125.41 126.19 22,464,380 -1.63(-1.28%)
Jan 10, 2008 126.52 129.32 126.29 127.82 25,306,262 +0.86(+0.68%)
Jan 09, 2008 126.12 127.39 125.01 126.96 24,161,626 +1.11(+0.88%)
Jan 08, 2008 128.53 129.00 125.63 125.85 21,230,976 -2.21(-1.73%)
Jan 07, 2008 128.54 128.74 127.22 128.06 19,666,440 -0.11(-0.09%)
Jan 04, 2008 129.57 129.73 127.82 128.17 15,024,187 -2.57(-1.97%)
Jan 03, 2008 130.71 131.27 130.13 130.74 8,206,211 +0.11(+0.08%)
Jan 02, 2008 132.47 132.67 129.82 130.63 14,812,263 -1.92(-1.45%)
Jan 01, 2008 133.13 133.24 132.16 132.55 0 +0.00(+0.00%)
Dec 31, 2007 133.13 133.24 132.16 132.55 6,463,488 -0.86(-0.64%)
Dec 28, 2007 134.22 134.40 132.82 133.41 7,819,187 -0.27(-0.20%)
Dec 27, 2007 134.93 134.99 133.35 133.68 8,127,702 -1.74(-1.28%)
Dec 26, 2007 135.01 135.50 134.79 135.42 5,743,036 +0.11(+0.08%)
Dec 24, 2007 134.79 135.48 134.74 135.31 3,655,685 +0.90(+0.67%)
Dec 21, 2007 133.40 134.65 133.30 134.41 11,032,726 +1.70(+1.28%)
Dec 20, 2007 132.81 132.84 131.66 132.71 12,707,057 +0.44(+0.33%)
Dec 19, 2007 132.51 133.12 131.58 132.27 14,341,364 -0.28(-0.21%)
Dec 18, 2007 132.67 132.92 131.06 132.55 13,719,014 +0.62(+0.47%)
Dec 17, 2007 132.99 133.15 131.69 131.93 10,830,129 -1.52(-1.14%)
Dec 14, 2007 134.35 135.13 133.42 133.45 12,505,618 -1.55(-1.15%)
Dec 13, 2007 134.28 135.36 133.63 135.00 14,104,734 +0.00(+0.00%)
Dec 12, 2007 136.94 137.12 133.33 135.00 15,787,189 +0.60(+0.45%)
Dec 11, 2007 137.54 137.90 134.21 134.40 20,363,724 -3.00(-2.18%)
Dec 10, 2007 136.78 137.63 136.51 137.40 7,327,637 +1.01(+0.74%)
Dec 07, 2007 136.45 136.77 136.09 136.39 8,477,643 +0.31(+0.23%)
Dec 06, 2007 134.39 136.40 134.31 136.08 12,317,648 +1.63(+1.21%)
Dec 05, 2007 133.69 134.67 133.54 134.45 11,852,670 +2.02(+1.53%)
Dec 04, 2007 132.51 133.18 132.36 132.43 8,191,681 -0.87(-0.65%)
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.