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 (%)
Jun 30, 2004 104.30 104.89 103.89 104.63 6,940,800 +0.33(+0.32%)
Jun 29, 2004 103.70 104.45 103.57 104.30 5,172,000 +0.68(+0.66%)
Jun 28, 2004 104.57 104.79 103.50 103.62 6,770,600 -0.43(-0.41%)
Jun 25, 2004 104.54 104.99 103.92 104.05 3,583,100 -0.56(-0.54%)
Jun 24, 2004 104.77 105.05 104.47 104.61 4,658,200 -0.32(-0.30%)
Jun 23, 2004 103.97 105.03 103.73 104.93 4,786,000 +0.76(+0.73%)
Jun 22, 2004 103.75 104.21 103.17 104.17 4,098,600 +0.36(+0.35%)
Jun 21, 2004 104.25 104.55 103.75 103.81 4,152,200 -0.41(-0.39%)
Jun 18, 2004 103.85 104.53 103.76 104.22 3,919,700 +0.27(+0.26%)
Jun 17, 2004 103.91 104.13 103.59 103.95 2,780,100 -0.04(-0.04%)
Jun 16, 2004 104.13 104.15 103.76 103.99 3,838,500 -0.12(-0.12%)
Jun 15, 2004 104.23 104.51 103.65 104.11 7,290,000 +0.51(+0.49%)
Jun 14, 2004 103.97 103.97 103.30 103.60 4,342,700 -0.65(-0.62%)
Jun 10, 2004 104.10 104.25 103.94 104.25 3,496,100 +0.30(+0.29%)
Jun 09, 2004 104.10 104.40 103.77 103.95 5,151,700 -0.52(-0.50%)
Jun 08, 2004 103.73 104.49 103.67 104.47 5,394,000 +0.49(+0.47%)
Jun 07, 2004 103.17 104.09 103.12 103.98 5,775,600 +1.32(+1.29%)
Jun 04, 2004 102.76 103.20 102.41 102.66 4,637,300 +0.53(+0.52%)
Jun 03, 2004 102.49 102.99 101.97 102.13 7,501,000 -0.71(-0.69%)
Jun 02, 2004 102.40 103.06 102.09 102.84 5,817,600 +0.68(+0.67%)
Jun 01, 2004 101.91 102.27 101.46 102.16 5,100,200 -0.02(-0.02%)
May 28, 2004 102.21 102.30 101.84 102.18 4,537,300 -0.12(-0.12%)
May 27, 2004 101.70 102.37 101.68 102.30 5,975,500 +0.95(+0.94%)
May 26, 2004 101.06 101.45 100.86 101.35 6,354,400 +0.08(+0.08%)
May 25, 2004 99.61 101.35 99.26 101.27 9,302,500 +1.41(+1.41%)
May 24, 2004 100.42 100.63 99.42 99.86 6,830,800 +0.06(+0.06%)
May 21, 2004 99.95 100.53 99.55 99.80 6,338,800 -0.22(-0.22%)
May 20, 2004 99.88 100.15 99.42 100.02 8,191,400 +0.32(+0.32%)
May 19, 2004 100.82 101.40 99.65 99.70 8,893,900 -0.27(-0.27%)
May 18, 2004 99.85 100.24 99.60 99.97 6,484,500 +0.41(+0.41%)
May 17, 2004 99.56 99.97 98.99 99.56 6,816,800 -0.89(-0.89%)
May 14, 2004 100.20 101.00 99.72 100.45 8,798,600 +0.22(+0.22%)
May 13, 2004 100.28 101.08 99.99 100.23 10,827,100 -0.76(-0.75%)
May 12, 2004 100.17 101.04 98.81 100.99 16,598,000 +0.75(+0.75%)
May 11, 2004 100.46 100.65 100.00 100.24 8,794,100 +0.33(+0.33%)
May 10, 2004 100.61 101.00 99.52 99.91 17,583,900 -1.24(-1.23%)
May 07, 2004 102.07 103.03 101.15 101.15 8,870,800 -1.45(-1.41%)
May 06, 2004 102.82 103.18 101.91 102.60 9,049,100 -0.86(-0.83%)
May 05, 2004 103.45 103.72 103.11 103.46 3,496,600 +0.33(+0.32%)
May 04, 2004 103.36 104.14 102.88 103.13 7,695,700 -0.17(-0.16%)
May 03, 2004 102.67 103.52 102.66 103.30 6,128,000 +0.95(+0.93%)
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%)
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.