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 (%)
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%)
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.