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 (%)
Jul 31, 2008 114.72 115.56 113.58 113.64 24,804,868 -2.29(-1.98%)
Jul 30, 2008 114.59 115.93 114.02 115.93 24,421,680 +2.12(+1.86%)
Jul 29, 2008 113.81 113.91 111.50 113.81 17,201,314 +2.37(+2.13%)
Jul 28, 2008 113.27 113.52 111.17 111.44 16,089,622 -1.78(-1.57%)
Jul 25, 2008 113.89 114.36 113.15 113.22 19,459,280 -0.37(-0.33%)
Jul 24, 2008 116.25 116.29 113.37 113.59 22,459,428 -2.64(-2.27%)
Jul 23, 2008 115.95 116.88 115.49 116.23 24,763,232 +0.53(+0.46%)
Jul 22, 2008 113.96 116.08 113.75 115.70 24,757,836 +1.05(+0.92%)
Jul 21, 2008 115.41 115.51 114.14 114.65 16,268,683 -0.41(-0.36%)
Jul 18, 2008 114.60 115.10 113.70 115.06 21,164,624 +0.85(+0.74%)
Jul 17, 2008 113.16 114.61 112.17 114.21 36,225,432 +1.90(+1.69%)
Jul 16, 2008 109.73 112.47 109.20 112.31 31,070,922 +2.93(+2.68%)
Jul 15, 2008 109.76 111.26 108.32 109.38 41,101,216 -1.05(-0.95%)
Jul 14, 2008 112.17 112.39 110.05 110.43 26,009,268 -0.65(-0.59%)
Jul 11, 2008 111.14 112.44 109.78 111.08 35,469,744 -1.26(-1.12%)
Jul 10, 2008 111.61 112.71 110.87 112.34 32,957,128 +0.74(+0.66%)
Jul 09, 2008 114.05 114.20 111.45 111.60 24,304,122 -2.27(-1.99%)
Jul 08, 2008 112.25 113.90 111.74 113.87 31,555,244 +1.66(+1.48%)
Jul 07, 2008 113.17 113.92 111.14 112.21 27,897,268 -0.84(-0.74%)
Jul 04, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.00(+0.00%)
Jul 03, 2008 112.81 113.32 111.48 113.05 20,496,684 +0.85(+0.76%)
Jul 02, 2008 113.78 114.26 112.03 112.20 24,732,004 -1.64(-1.44%)
Jul 01, 2008 112.38 114.03 111.76 113.84 32,397,078 +0.29(+0.26%)
Jun 30, 2008 113.48 114.27 112.75 113.55 21,139,024 -0.07(-0.06%)
Jun 27, 2008 114.57 114.74 112.86 113.62 25,276,196 -0.96(-0.84%)
Jun 26, 2008 117.01 117.06 114.44 114.58 28,987,814 -3.42(-2.90%)
Jun 25, 2008 118.20 119.13 117.78 118.00 18,908,648 +0.00(+0.00%)
Jun 24, 2008 118.04 118.95 117.16 118.00 19,038,216 -0.22(-0.19%)
Jun 23, 2008 118.62 118.76 118.04 118.22 13,843,921 -0.16(-0.14%)
Jun 20, 2008 119.61 119.71 118.09 118.38 21,836,680 -2.25(-1.87%)
Jun 19, 2008 120.55 121.32 119.94 120.63 20,644,362 +0.21(+0.17%)
Jun 18, 2008 121.30 121.55 120.08 120.42 18,091,916 -1.45(-1.19%)
Jun 17, 2008 123.38 123.43 121.61 121.87 15,300,917 -0.87(-0.71%)
Jun 16, 2008 122.53 123.37 122.25 122.74 11,578,757 -0.37(-0.30%)
Jun 13, 2008 121.99 123.32 121.77 123.11 15,355,361 +1.49(+1.23%)
Jun 12, 2008 121.56 122.85 120.93 121.62 17,185,338 +0.53(+0.44%)
Jun 11, 2008 122.68 122.72 120.98 121.09 19,601,526 -1.75(-1.42%)
Jun 10, 2008 123.23 123.81 122.21 122.84 14,820,583 -0.20(-0.16%)
Jun 09, 2008 122.39 123.44 122.08 123.04 16,553,747 +0.84(+0.69%)
Jun 06, 2008 125.18 125.22 121.96 122.20 24,015,328 -3.97(-3.15%)
Jun 05, 2008 124.35 126.25 124.12 126.17 13,038,390 +2.19(+1.77%)
Jun 04, 2008 123.82 125.04 123.48 123.98 14,259,011 -0.05(-0.04%)
Jun 03, 2008 125.39 125.53 123.41 124.03 18,030,912 -1.13(-0.90%)
Jun 02, 2008 125.98 126.00 124.24 125.16 13,444,229 -1.09(-0.86%)
May 30, 2008 126.70 126.85 125.90 126.25 8,061,437 +0.03(+0.02%)
May 29, 2008 125.68 127.23 125.49 126.22 12,096,881 +0.22(+0.17%)
May 28, 2008 125.77 126.00 124.91 126.00 8,868,409 +0.53(+0.42%)
May 27, 2008 124.87 125.68 124.37 125.47 9,471,745 +0.86(+0.69%)
May 26, 2008 125.63 125.81 124.57 124.61 0 -0.04(-0.03%)
May 23, 2008 125.63 125.81 124.57 124.65 10,704,512 -1.44(-1.14%)
May 22, 2008 126.12 126.65 125.88 126.09 10,846,785 -0.05(-0.04%)
May 21, 2008 128.43 128.56 125.66 126.14 16,510,194 -2.29(-1.78%)
May 20, 2008 129.52 129.56 127.69 128.43 12,598,783 -1.87(-1.44%)
May 19, 2008 129.71 131.26 129.51 130.30 10,824,869 +0.61(+0.47%)
May 16, 2008 130.02 130.02 128.80 129.69 9,775,850 -0.42(-0.32%)
May 15, 2008 129.00 130.20 128.75 130.11 9,122,438 +1.15(+0.89%)
May 14, 2008 128.78 130.08 128.75 128.96 11,791,330 +0.61(+0.48%)
May 13, 2008 128.98 128.99 127.90 128.35 8,277,589 -0.41(-0.32%)
May 12, 2008 127.82 129.10 127.53 128.76 9,111,877 +1.25(+0.98%)
May 09, 2008 127.66 128.03 127.20 127.51 9,167,447 -0.82(-0.64%)
May 08, 2008 128.62 129.10 127.97 128.33 11,522,452 -0.12(-0.09%)
May 07, 2008 130.27 130.37 128.00 128.45 13,406,329 -1.92(-1.47%)
May 06, 2008 129.10 130.40 128.58 130.37 12,114,729 +0.61(+0.47%)
May 05, 2008 130.38 130.50 129.33 129.76 8,222,174 -0.97(-0.74%)
May 02, 2008 131.29 131.29 129.73 130.73 12,616,011 +0.66(+0.51%)
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.