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 (%)
Aug 31, 2004 101.45 101.91 100.90 101.89 5,160,600 +0.48(+0.47%)
Aug 30, 2004 101.94 102.09 101.31 101.41 4,482,800 -0.75(-0.73%)
Aug 27, 2004 101.91 102.25 101.72 102.16 2,971,600 +0.29(+0.28%)
Aug 26, 2004 101.85 102.08 101.68 101.87 4,238,800 -0.01(-0.01%)
Aug 25, 2004 101.20 102.16 100.79 101.88 6,233,100 +0.66(+0.65%)
Aug 24, 2004 101.35 101.57 100.73 101.22 3,746,000 +0.32(+0.32%)
Aug 23, 2004 101.26 101.45 100.81 100.90 4,521,700 -0.35(-0.35%)
Aug 20, 2004 100.39 101.44 100.31 101.25 5,462,800 +0.40(+0.40%)
Aug 19, 2004 101.03 101.18 100.32 100.85 5,513,300 -0.37(-0.37%)
Aug 18, 2004 99.82 101.30 99.77 101.22 6,069,000 +0.97(+0.97%)
Aug 17, 2004 100.20 100.59 99.86 100.25 5,947,900 +0.45(+0.45%)
Aug 16, 2004 98.67 100.03 98.66 99.80 5,697,500 +1.10(+1.11%)
Aug 13, 2004 98.70 98.90 98.17 98.70 4,192,700 +0.12(+0.12%)
Aug 12, 2004 99.28 99.48 98.32 98.58 6,968,300 -1.13(-1.13%)
Aug 11, 2004 99.18 99.86 98.72 99.71 6,688,000 +0.14(+0.14%)
Aug 10, 2004 98.62 99.72 98.37 99.57 7,338,200 +1.15(+1.17%)
Aug 09, 2004 98.43 98.84 98.31 98.42 5,095,100 +0.05(+0.05%)
Aug 06, 2004 99.11 99.38 98.15 98.37 9,082,800 -1.35(-1.35%)
Aug 05, 2004 101.50 101.50 99.65 99.72 8,182,900 -1.68(-1.66%)
Aug 04, 2004 100.96 101.88 100.87 101.40 5,963,500 +0.15(+0.15%)
Aug 03, 2004 101.78 101.94 101.16 101.25 5,626,600 -0.69(-0.68%)
Aug 02, 2004 101.17 102.23 101.16 101.94 6,028,600 +0.19(+0.19%)
Jul 30, 2004 101.40 101.80 101.06 101.75 3,944,300 +0.21(+0.21%)
Jul 29, 2004 101.73 102.67 101.05 101.54 7,651,700 +0.16(+0.16%)
Jul 28, 2004 100.79 101.69 100.07 101.38 9,645,600 +0.43(+0.43%)
Jul 27, 2004 100.05 101.21 99.98 100.95 7,015,800 +1.17(+1.17%)
Jul 26, 2004 100.07 100.25 99.31 99.78 8,701,800 -0.04(-0.04%)
Jul 23, 2004 100.32 100.33 99.50 99.82 6,837,400 -0.70(-0.70%)
Jul 22, 2004 100.17 100.97 99.63 100.52 11,671,200 +0.12(+0.12%)
Jul 21, 2004 102.15 102.55 100.36 100.40 9,343,600 -1.50(-1.47%)
Jul 20, 2004 101.17 102.15 100.86 101.90 5,302,700 +0.95(+0.94%)
Jul 19, 2004 101.61 101.69 100.78 100.95 9,645,600 -0.75(-0.74%)
Jul 16, 2004 102.43 102.49 101.46 101.70 5,944,900 +0.09(+0.09%)
Jul 15, 2004 102.48 102.54 101.57 101.61 4,530,400 -0.67(-0.66%)
Jul 14, 2004 102.11 103.09 101.92 102.28 7,295,100 -0.29(-0.28%)
Jul 13, 2004 102.75 102.80 102.37 102.57 3,267,000 +0.00(+0.00%)
Jul 12, 2004 102.30 102.79 101.80 102.57 5,886,500 +0.20(+0.20%)
Jul 09, 2004 102.32 102.62 102.10 102.37 3,660,200 +0.30(+0.29%)
Jul 08, 2004 102.36 102.90 101.86 102.07 8,077,900 -0.53(-0.52%)
Jul 07, 2004 102.22 102.92 102.22 102.60 5,605,000 +0.26(+0.25%)
Jul 06, 2004 102.71 102.91 102.06 102.34 6,318,800 -0.69(-0.67%)
Jul 02, 2004 103.39 103.49 102.80 103.03 4,276,300 -0.23(-0.22%)
Jul 01, 2004 104.48 104.65 102.94 103.26 10,591,100 -1.37(-1.31%)
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%)
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.