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 (%)
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%)
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.