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 (%)
Apr 30, 2004 103.30 103.55 102.35 102.35 6,163,500 -0.71(-0.69%)
Apr 29, 2004 103.82 104.27 102.35 103.06 11,963,400 -0.71(-0.68%)
Apr 28, 2004 104.75 104.75 103.50 103.77 8,847,200 -1.29(-1.23%)
Apr 27, 2004 104.92 105.59 104.75 105.06 5,691,200 +0.11(+0.10%)
Apr 26, 2004 104.93 105.34 104.36 104.95 3,701,100 +0.03(+0.03%)
Apr 23, 2004 104.75 105.01 104.28 104.92 4,820,600 +0.11(+0.10%)
Apr 22, 2004 103.20 105.17 103.12 104.81 9,166,900 +1.51(+1.46%)
Apr 21, 2004 103.20 103.50 102.60 103.30 8,378,700 +0.27(+0.26%)
Apr 20, 2004 104.77 104.99 102.85 103.03 6,434,200 -1.44(-1.38%)
Apr 19, 2004 104.42 104.67 104.10 104.47 3,748,500 -0.19(-0.18%)
Apr 16, 2004 104.26 104.75 103.86 104.66 5,904,500 +0.78(+0.75%)
Apr 15, 2004 104.22 104.53 103.40 103.88 7,101,800 -0.34(-0.33%)
Apr 14, 2004 103.40 104.36 103.33 104.22 8,780,600 +0.38(+0.37%)
Apr 13, 2004 105.79 105.79 103.82 103.84 6,850,600 -1.47(-1.40%)
Apr 12, 2004 104.88 105.47 104.86 105.31 3,299,500 +0.62(+0.59%)
Apr 08, 2004 105.95 105.95 104.10 104.69 5,464,000 -0.61(-0.58%)
Apr 07, 2004 105.67 105.67 104.84 105.30 5,365,000 -0.34(-0.32%)
Apr 06, 2004 105.30 105.91 105.20 105.64 3,782,100 -0.02(-0.02%)
Apr 05, 2004 104.94 105.81 104.77 105.66 3,396,100 +0.70(+0.67%)
Apr 02, 2004 105.15 105.24 104.40 104.96 7,606,500 +0.88(+0.85%)
Apr 01, 2004 103.60 104.37 103.56 104.08 7,655,600 +0.16(+0.15%)
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%)
Jan 02, 2004 105.04 105.47 103.99 104.37 8,232,900 -0.20(-0.19%)
Dec 31, 2003 104.48 104.74 104.18 104.57 5,658,200 +0.24(+0.23%)
Dec 30, 2003 104.68 104.74 104.16 104.33 5,492,800 -0.35(-0.33%)
Dec 29, 2003 103.63 104.75 103.58 104.68 6,598,600 +1.41(+1.37%)
Dec 26, 2003 103.25 103.52 103.20 103.27 2,088,500 +0.07(+0.07%)
Dec 24, 2003 103.16 103.44 103.10 103.20 3,742,600 -0.26(-0.25%)
Dec 23, 2003 103.40 103.87 103.07 103.46 7,623,200 -0.15(-0.14%)
Dec 22, 2003 102.74 103.63 102.61 103.61 6,461,600 +0.87(+0.85%)
Dec 19, 2003 102.81 103.07 102.38 102.74 10,812,700 -0.07(-0.07%)
Dec 18, 2003 101.86 102.83 101.70 102.81 10,483,800 +0.95(+0.93%)
Dec 17, 2003 101.50 101.86 101.11 101.86 4,865,600 +0.36(+0.35%)
Dec 16, 2003 100.45 101.56 100.60 101.50 5,990,000 +1.05(+1.05%)
Dec 15, 2003 100.63 101.78 100.20 100.45 7,563,300 -0.18(-0.18%)
Dec 12, 2003 100.38 100.77 99.93 100.63 6,132,900 +0.25(+0.25%)
Dec 11, 2003 99.58 100.43 99.52 100.38 6,776,800 +0.78(+0.78%)
Dec 10, 2003 99.44 99.77 98.98 99.60 5,555,600 +0.16(+0.16%)
Dec 09, 2003 99.81 100.14 99.30 99.44 9,541,100 -0.37(-0.37%)
Dec 08, 2003 98.85 99.85 98.73 99.81 5,192,300 +0.96(+0.97%)
Dec 05, 2003 99.45 99.33 98.64 98.85 4,634,500 -0.60(-0.60%)
Dec 04, 2003 98.95 99.52 98.86 99.45 6,236,300 +0.50(+0.51%)
Dec 03, 2003 98.75 99.59 98.85 98.95 6,231,600 +0.20(+0.20%)
Dec 02, 2003 99.10 99.04 98.51 98.75 4,124,800 -0.35(-0.35%)
Dec 01, 2003 98.33 99.11 98.33 99.10 5,851,200 +1.02(+1.04%)
Nov 28, 2003 97.86 98.16 97.76 98.08 864,700 +0.18(+0.18%)
Nov 26, 2003 97.68 98.15 97.24 97.90 4,061,200 +0.22(+0.23%)
Nov 25, 2003 97.47 97.94 97.39 97.68 5,583,100 +0.21(+0.22%)
Nov 24, 2003 96.79 97.65 96.77 97.47 4,876,600 +1.09(+1.13%)
Nov 21, 2003 96.56 96.62 95.92 96.38 4,723,400 -0.16(-0.17%)
Nov 20, 2003 97.38 97.70 96.53 96.54 6,756,600 -0.84(-0.86%)
Nov 19, 2003 96.60 97.49 96.61 97.38 4,054,100 +0.78(+0.81%)
Nov 18, 2003 97.54 97.90 96.47 96.60 4,693,100 -0.94(-0.96%)
Nov 17, 2003 97.46 97.71 96.63 97.54 5,914,900 -0.43(-0.44%)
Nov 14, 2003 98.72 99.31 97.74 97.97 6,086,400 -0.75(-0.76%)
Nov 13, 2003 98.48 98.91 98.28 98.72 4,044,900 -0.08(-0.08%)
Nov 12, 2003 97.62 98.95 97.66 98.80 6,125,200 +1.18(+1.21%)
Nov 11, 2003 97.81 97.93 97.43 97.62 3,348,300 -0.19(-0.19%)
Nov 10, 2003 98.11 98.50 97.77 97.81 4,653,900 -0.30(-0.31%)
Nov 07, 2003 98.93 99.35 98.11 98.11 4,667,800 -0.82(-0.83%)
Nov 06, 2003 98.36 98.96 97.95 98.93 5,901,900 +0.37(+0.38%)
Nov 05, 2003 98.85 98.81 97.98 98.56 4,223,700 -0.02(-0.02%)
Nov 04, 2003 98.85 98.90 98.38 98.58 4,790,400 -0.27(-0.27%)
Nov 03, 2003 98.03 99.09 98.49 98.85 4,716,000 +0.82(+0.84%)
Oct 31, 2003 98.11 98.55 97.97 98.03 5,318,200 -0.08(-0.08%)
Oct 30, 2003 97.87 98.55 97.76 98.11 5,981,100 +0.24(+0.25%)
Oct 29, 2003 97.34 98.02 97.29 97.87 4,429,900 +0.24(+0.25%)
Oct 28, 2003 96.29 97.73 96.43 97.63 5,376,500 +1.34(+1.39%)
Oct 27, 2003 96.45 96.77 96.06 96.29 3,800,300 +0.11(+0.11%)
Oct 24, 2003 95.43 96.18 95.10 96.18 6,605,800 +0.23(+0.24%)
Oct 23, 2003 95.65 96.50 95.64 95.95 6,929,500 -0.26(-0.27%)
Oct 22, 2003 96.77 96.96 95.96 96.21 6,841,400 -1.39(-1.42%)
Oct 21, 2003 97.97 97.97 97.40 97.60 4,532,100 -0.37(-0.38%)
Oct 20, 2003 97.30 98.00 97.19 97.97 4,398,500 +0.67(+0.69%)
Oct 17, 2003 98.25 98.37 97.14 97.30 6,298,200 -0.89(-0.91%)
Oct 16, 2003 98.22 98.01 97.55 98.19 7,237,500 -0.03(-0.03%)
Oct 15, 2003 98.80 98.83 97.85 98.22 5,040,200 -0.14(-0.14%)
Oct 14, 2003 97.80 98.37 97.54 98.36 4,608,300 +0.46(+0.47%)
Oct 13, 2003 97.29 98.02 97.51 97.90 4,448,800 +0.61(+0.63%)
Oct 10, 2003 97.08 97.34 96.78 97.29 2,689,800 +0.15(+0.15%)
Oct 09, 2003 96.73 97.90 96.65 97.14 6,366,000 +0.41(+0.42%)
Oct 08, 2003 96.74 96.92 96.13 96.73 4,543,500 +0.04(+0.04%)
Oct 07, 2003 96.20 96.70 95.55 96.69 6,652,800 +0.49(+0.51%)
Oct 06, 2003 96.01 96.44 95.77 96.20 3,653,900 +0.28(+0.29%)
Oct 03, 2003 96.32 96.83 95.70 95.92 6,948,600 +0.73(+0.77%)
Oct 02, 2003 94.80 95.29 94.45 95.19 6,458,500 +0.38(+0.40%)
Oct 01, 2003 93.42 94.88 93.32 94.81 6,855,200 +1.68(+1.80%)
Sep 30, 2003 93.74 93.74 92.42 93.13 7,707,400 -0.79(-0.84%)
Sep 29, 2003 93.30 94.10 93.06 93.92 6,892,700 +0.62(+0.66%)
Sep 26, 2003 93.25 93.74 93.13 93.30 6,563,600 +0.05(+0.05%)
Sep 25, 2003 94.45 94.74 93.22 93.25 7,220,400 -1.20(-1.27%)
Sep 24, 2003 95.77 96.09 94.31 94.45 6,176,300 -1.32(-1.38%)
Sep 23, 2003 95.57 95.97 95.16 95.77 5,295,100 +0.21(+0.22%)
Sep 22, 2003 96.47 95.85 95.14 95.56 6,259,900 -0.91(-0.94%)
Sep 19, 2003 96.95 96.99 96.21 96.47 4,985,400 -0.48(-0.50%)
Sep 18, 2003 95.95 96.95 95.70 96.95 5,945,100 +1.00(+1.04%)
Sep 17, 2003 96.00 96.24 95.71 95.95 4,179,700 -0.05(-0.05%)
Sep 16, 2003 94.83 96.04 94.95 96.00 4,993,100 +1.17(+1.23%)
Sep 15, 2003 95.13 95.21 94.25 94.83 3,837,800 -0.22(-0.23%)
Sep 12, 2003 94.55 95.20 94.10 95.05 5,045,800 +0.08(+0.08%)
Sep 11, 2003 94.74 95.34 94.53 94.97 6,202,300 +0.29(+0.31%)
Sep 10, 2003 95.09 95.25 94.21 94.68 7,632,800 -0.77(-0.81%)
Sep 09, 2003 95.78 95.99 95.15 95.45 4,283,400 -0.67(-0.70%)
Sep 08, 2003 95.67 96.24 95.31 96.12 3,903,400 +0.74(+0.78%)
Sep 05, 2003 95.69 95.95 94.86 95.38 7,300,600 -0.83(-0.86%)
Sep 04, 2003 95.91 96.49 95.65 96.21 4,867,500 +0.19(+0.20%)
Sep 03, 2003 95.61 96.23 95.36 96.02 5,566,200 +0.56(+0.59%)
Sep 02, 2003 94.26 95.60 94.07 95.46 6,040,900 +1.05(+1.11%)
Aug 29, 2003 93.77 94.45 93.69 94.41 4,477,600 +0.44(+0.47%)
Aug 28, 2003 93.75 94.17 92.81 93.97 5,054,700 +0.44(+0.47%)
Aug 27, 2003 93.46 93.71 93.25 93.53 3,081,200 -0.07(-0.07%)
Aug 26, 2003 93.11 93.84 92.55 93.60 5,630,700 +0.12(+0.13%)
Aug 25, 2003 93.52 94.00 93.01 93.48 4,386,600 -0.23(-0.25%)
Aug 22, 2003 95.16 95.24 93.65 93.71 5,892,200 -0.73(-0.77%)
Aug 21, 2003 94.59 95.05 94.10 94.44 6,866,600 +0.26(+0.28%)
Aug 20, 2003 93.94 94.49 93.84 94.18 5,288,200 -0.31(-0.33%)
Aug 19, 2003 94.37 94.61 93.62 94.49 7,071,700 +0.21(+0.22%)
Aug 18, 2003 93.72 94.39 93.54 94.28 5,734,700 +0.95(+1.02%)
Aug 15, 2003 93.00 93.52 92.90 93.33 3,958,100 +0.23(+0.25%)
Aug 14, 2003 93.05 93.58 92.41 93.10 6,278,100 +0.07(+0.08%)
Aug 13, 2003 93.50 93.65 92.55 93.03 7,476,200 -0.22(-0.24%)
Aug 12, 2003 92.47 93.39 92.21 93.25 5,581,100 +0.81(+0.88%)
Aug 11, 2003 92.05 92.66 91.60 92.44 5,900,600 +0.25(+0.27%)
Aug 08, 2003 91.78 92.20 91.45 92.19 4,954,200 +0.64(+0.70%)
Aug 07, 2003 90.80 91.55 90.43 91.55 6,173,600 +0.89(+0.98%)
Aug 06, 2003 90.39 91.50 90.10 90.66 9,098,500 +0.63(+0.70%)
Aug 05, 2003 91.76 92.05 90.03 90.03 5,992,100 -1.91(-2.08%)
Aug 04, 2003 91.60 92.24 90.60 91.94 7,650,300 +0.15(+0.16%)
Aug 01, 2003 92.49 92.55 91.50 91.79 6,704,300 -0.68(-0.74%)
Jul 31, 2003 92.91 93.77 92.30 92.47 10,250,800 +0.31(+0.34%)
Jul 30, 2003 92.48 92.58 91.75 92.16 5,326,400 -0.11(-0.12%)
Jul 29, 2003 92.86 93.03 91.74 92.27 5,964,800 -0.39(-0.42%)
Jul 28, 2003 93.06 93.15 92.40 92.66 5,671,300 -0.25(-0.27%)
Jul 25, 2003 91.38 92.93 90.92 92.91 8,851,300 +1.67(+1.83%)
Jul 24, 2003 92.68 92.97 91.15 91.24 6,708,000 -0.82(-0.89%)
Jul 23, 2003 91.82 92.17 91.06 92.06 5,299,400 +0.40(+0.44%)
Jul 22, 2003 91.32 91.94 90.45 91.66 8,466,800 +0.51(+0.56%)
Jul 21, 2003 91.81 91.88 90.80 91.15 8,946,000 -0.68(-0.74%)
Jul 18, 2003 91.09 91.96 90.80 91.83 6,418,000 +1.11(+1.22%)
Jul 17, 2003 90.70 91.34 90.39 90.72 8,383,500 -0.56(-0.61%)
Jul 16, 2003 91.81 91.81 90.57 91.28 6,342,600 -0.31(-0.34%)
Jul 15, 2003 92.41 92.50 91.07 91.59 6,850,500 -0.26(-0.28%)
Jul 14, 2003 92.57 93.00 91.50 91.85 6,308,200 +0.46(+0.50%)
Jul 11, 2003 90.69 91.69 90.67 91.39 4,633,800 +0.80(+0.88%)
Jul 10, 2003 91.24 91.34 90.11 90.59 7,536,100 -1.24(-1.35%)
Jul 09, 2003 92.17 92.49 91.23 91.83 7,523,000 -0.63(-0.68%)
Jul 08, 2003 92.06 92.55 91.76 92.46 4,684,900 +0.10(+0.11%)
Jul 07, 2003 91.60 92.80 91.59 92.36 6,735,600 +1.66(+1.83%)
Jul 03, 2003 91.00 91.67 90.01 90.70 3,271,200 -0.96(-1.05%)
Jul 02, 2003 90.81 91.68 90.72 91.66 4,515,300 +1.08(+1.19%)
Jul 01, 2003 89.59 90.67 88.85 90.58 7,583,500 +0.67(+0.75%)
Jun 30, 2003 90.37 90.78 89.79 89.91 5,865,400 +0.04(+0.04%)
Jun 27, 2003 90.86 91.20 89.78 89.87 7,029,200 -0.96(-1.06%)
Jun 26, 2003 90.21 91.11 90.02 90.83 7,086,000 +0.74(+0.82%)
Jun 25, 2003 91.11 91.73 90.08 90.09 9,717,200 -1.10(-1.21%)
Jun 24, 2003 90.61 91.56 90.58 91.19 9,752,800 +0.29(+0.32%)
Jun 23, 2003 91.84 91.89 90.49 90.90 11,290,600 -0.94(-1.02%)
Jun 20, 2003 92.67 92.90 91.80 91.84 8,024,000 -0.28(-0.30%)
Jun 19, 2003 93.30 93.51 91.84 92.12 9,833,700 -1.14(-1.22%)
Jun 18, 2003 92.99 93.70 92.63 93.26 7,921,500 -0.20(-0.21%)
Jun 17, 2003 93.84 93.95 93.01 93.46 7,680,200 -0.04(-0.04%)
Jun 16, 2003 91.98 93.56 91.81 93.50 8,100,900 +1.92(+2.10%)
Jun 13, 2003 92.40 92.53 91.05 91.58 6,189,800 -0.85(-0.92%)
Jun 12, 2003 92.61 92.70 91.50 92.43 8,583,600 +0.32(+0.35%)
Jun 11, 2003 91.01 92.23 90.74 92.11 8,556,900 +1.08(+1.19%)
Jun 10, 2003 90.49 91.10 90.16 91.03 6,331,700 +0.80(+0.89%)
Jun 09, 2003 90.41 90.94 89.70 90.23 7,849,100 -0.64(-0.70%)
Jun 06, 2003 91.47 92.49 90.75 90.87 10,659,500 +0.13(+0.14%)
Jun 05, 2003 90.13 90.77 89.94 90.74 7,983,000 +0.03(+0.03%)
Jun 04, 2003 89.44 90.91 89.34 90.71 8,768,400 +1.16(+1.30%)
Jun 03, 2003 89.05 89.69 88.80 89.55 7,892,600 +0.21(+0.24%)
Jun 02, 2003 89.41 90.91 89.05 89.34 9,539,200 +0.50(+0.56%)
May 30, 2003 87.77 88.98 87.71 88.84 7,899,500 +1.44(+1.65%)
May 29, 2003 88.25 88.90 87.05 87.40 8,645,200 -0.60(-0.68%)
May 28, 2003 88.17 88.75 87.91 88.00 6,345,800 +0.13(+0.15%)
May 27, 2003 85.72 88.17 85.60 87.87 10,007,100 +1.64(+1.90%)
May 23, 2003 85.99 86.43 85.61 86.23 4,641,000 +0.19(+0.22%)
May 22, 2003 85.47 86.45 85.28 86.04 6,997,400 +0.84(+0.99%)
May 21, 2003 84.90 85.43 84.52 85.20 8,298,000 +0.13(+0.15%)
May 20, 2003 85.37 85.65 84.25 85.07 10,812,500 -0.10(-0.12%)
May 19, 2003 86.28 87.15 84.90 85.17 9,804,800 -1.82(-2.09%)
May 16, 2003 87.09 87.60 86.53 86.99 7,415,500 -0.33(-0.38%)
May 15, 2003 87.21 87.70 86.66 87.32 7,472,100 +0.48(+0.55%)
May 14, 2003 87.38 87.54 86.32 86.84 7,836,300 -0.20(-0.23%)
May 13, 2003 87.03 87.39 86.61 87.04 6,896,000 -0.30(-0.34%)
May 12, 2003 85.95 87.59 85.81 87.34 8,112,900 +1.17(+1.36%)
May 09, 2003 85.36 86.29 85.20 86.17 6,892,800 +1.04(+1.22%)
May 08, 2003 85.03 85.95 84.87 85.13 8,729,400 -0.73(-0.85%)
May 07, 2003 85.60 86.46 85.21 85.86 8,498,200 -0.13(-0.15%)
May 06, 2003 85.51 86.58 85.40 85.99 9,821,300 +0.49(+0.57%)
May 05, 2003 86.00 86.19 85.10 85.50 8,220,300 -0.31(-0.36%)
May 02, 2003 84.25 86.03 84.21 85.81 10,967,600 +1.20(+1.42%)
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.