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 (%)
Jan 31, 2008 122.67 126.90 122.41 126.00 22,255,464 +2.22(+1.79%)
Jan 30, 2008 124.21 126.68 123.48 123.78 24,813,318 -0.76(-0.61%)
Jan 29, 2008 124.25 124.90 123.34 124.54 15,257,080 +0.89(+0.72%)
Jan 28, 2008 122.02 123.65 121.00 123.65 19,404,056 +1.46(+1.19%)
Jan 25, 2008 124.64 124.71 121.72 122.19 19,568,916 -1.24(-1.00%)
Jan 24, 2008 122.90 123.92 122.26 123.43 20,565,796 +0.73(+0.59%)
Jan 23, 2008 117.24 122.81 116.38 122.70 42,838,764 +3.48(+2.92%)
Jan 22, 2008 116.31 120.69 115.80 119.22 38,320,540 -1.35(-1.12%)
Jan 21, 2008 122.33 123.28 120.12 120.57 0 +0.00(+0.00%)
Jan 18, 2008 122.33 123.28 120.12 120.57 35,591,868 -1.20(-0.99%)
Jan 17, 2008 125.05 125.20 121.27 121.77 30,880,532 -2.88(-2.31%)
Jan 16, 2008 124.64 126.14 123.94 124.65 25,574,080 -0.65(-0.52%)
Jan 15, 2008 126.49 126.91 124.88 125.30 19,815,000 -2.21(-1.73%)
Jan 14, 2008 127.28 127.92 126.69 127.51 7,932,702 +1.32(+1.05%)
Jan 11, 2008 127.52 127.58 125.41 126.19 22,464,380 -1.63(-1.28%)
Jan 10, 2008 126.52 129.32 126.29 127.82 25,306,262 +0.86(+0.68%)
Jan 09, 2008 126.12 127.39 125.01 126.96 24,161,626 +1.11(+0.88%)
Jan 08, 2008 128.53 129.00 125.63 125.85 21,230,976 -2.21(-1.73%)
Jan 07, 2008 128.54 128.74 127.22 128.06 19,666,440 -0.11(-0.09%)
Jan 04, 2008 129.57 129.73 127.82 128.17 15,024,187 -2.57(-1.97%)
Jan 03, 2008 130.71 131.27 130.13 130.74 8,206,211 +0.11(+0.08%)
Jan 02, 2008 132.47 132.67 129.82 130.63 14,812,263 -1.92(-1.45%)
Jan 01, 2008 133.13 133.24 132.16 132.55 0 +0.00(+0.00%)
Dec 31, 2007 133.13 133.24 132.16 132.55 6,463,488 -0.86(-0.64%)
Dec 28, 2007 134.22 134.40 132.82 133.41 7,819,187 -0.27(-0.20%)
Dec 27, 2007 134.93 134.99 133.35 133.68 8,127,702 -1.74(-1.28%)
Dec 26, 2007 135.01 135.50 134.79 135.42 5,743,036 +0.11(+0.08%)
Dec 24, 2007 134.79 135.48 134.74 135.31 3,655,685 +0.90(+0.67%)
Dec 21, 2007 133.40 134.65 133.30 134.41 11,032,726 +1.70(+1.28%)
Dec 20, 2007 132.81 132.84 131.66 132.71 12,707,057 +0.44(+0.33%)
Dec 19, 2007 132.51 133.12 131.58 132.27 14,341,364 -0.28(-0.21%)
Dec 18, 2007 132.67 132.92 131.06 132.55 13,719,014 +0.62(+0.47%)
Dec 17, 2007 132.99 133.15 131.69 131.93 10,830,129 -1.52(-1.14%)
Dec 14, 2007 134.35 135.13 133.42 133.45 12,505,618 -1.55(-1.15%)
Dec 13, 2007 134.28 135.36 133.63 135.00 14,104,734 +0.00(+0.00%)
Dec 12, 2007 136.94 137.12 133.33 135.00 15,787,189 +0.60(+0.45%)
Dec 11, 2007 137.54 137.90 134.21 134.40 20,363,724 -3.00(-2.18%)
Dec 10, 2007 136.78 137.63 136.51 137.40 7,327,637 +1.01(+0.74%)
Dec 07, 2007 136.45 136.77 136.09 136.39 8,477,643 +0.31(+0.23%)
Dec 06, 2007 134.39 136.40 134.31 136.08 12,317,648 +1.63(+1.21%)
Dec 05, 2007 133.69 134.67 133.54 134.45 11,852,670 +2.02(+1.53%)
Dec 04, 2007 132.51 133.18 132.36 132.43 8,191,681 -0.87(-0.65%)
Dec 03, 2007 133.69 134.09 132.98 133.30 12,645,617 -0.86(-0.64%)
Nov 30, 2007 134.52 134.70 132.85 134.16 18,890,442 +0.99(+0.74%)
Nov 29, 2007 132.49 133.48 132.18 133.17 15,928,489 +0.34(+0.26%)
Nov 28, 2007 130.48 133.25 130.41 132.83 17,981,112 +3.51(+2.71%)
Nov 27, 2007 127.94 129.91 127.71 129.32 23,076,288 +1.86(+1.46%)
Nov 26, 2007 129.70 130.32 127.25 127.46 11,481,798 -1.96(-1.51%)
Nov 23, 2007 128.72 129.68 128.61 129.42 7,232,439 +1.63(+1.28%)
Nov 21, 2007 129.12 129.64 127.79 127.79 18,182,804 -2.54(-1.95%)
Nov 20, 2007 129.83 131.00 128.32 130.33 29,926,860 +0.73(+0.56%)
Nov 19, 2007 131.02 131.66 129.27 129.60 21,364,012 -1.84(-1.40%)
Nov 16, 2007 131.75 132.02 130.40 131.44 22,485,732 -0.03(-0.02%)
Nov 15, 2007 132.16 132.89 130.82 131.47 18,694,042 -1.24(-0.93%)
Nov 14, 2007 133.96 133.99 132.24 132.71 13,708,919 -0.43(-0.32%)
Nov 13, 2007 130.84 133.40 130.80 133.14 15,043,614 +3.37(+2.60%)
Nov 12, 2007 130.35 131.65 129.74 129.77 20,703,888 -0.54(-0.41%)
Nov 09, 2007 131.29 132.08 130.18 130.31 20,911,748 -2.14(-1.62%)
Nov 08, 2007 133.52 133.60 130.83 132.45 38,375,608 -0.90(-0.67%)
Nov 07, 2007 135.18 135.73 132.93 133.35 18,171,716 -3.16(-2.31%)
Nov 06, 2007 135.83 136.62 135.05 136.51 11,092,316 +1.30(+0.96%)
Nov 05, 2007 134.84 136.11 134.40 135.21 13,954,781 -0.84(-0.62%)
Nov 02, 2007 136.19 136.23 134.38 136.05 20,988,092 +0.25(+0.18%)
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.