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 (%)
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%)
May 01, 2003 84.75 84.93 83.50 84.61 11,246,100 -0.25(-0.29%)
Apr 30, 2003 84.93 85.41 84.44 84.86 10,045,100 -0.25(-0.29%)
Apr 29, 2003 85.13 85.70 84.45 85.11 11,302,500 +0.32(+0.38%)
Apr 28, 2003 83.43 85.15 83.19 84.79 7,366,200 +1.63(+1.96%)
Apr 25, 2003 84.20 84.37 82.85 83.16 7,868,200 -1.28(-1.52%)
Apr 24, 2003 84.57 84.99 84.05 84.44 8,670,100 -0.78(-0.92%)
Apr 23, 2003 85.13 85.42 84.58 85.22 6,890,000 +0.30(+0.35%)
Apr 22, 2003 83.03 85.03 82.71 84.92 9,075,700 +1.39(+1.66%)
Apr 21, 2003 83.66 84.10 83.11 83.53 6,019,300 +0.05(+0.06%)
Apr 17, 2003 82.65 83.65 82.42 83.48 8,776,100 +0.78(+0.94%)
Apr 16, 2003 84.65 84.65 82.52 82.70 9,556,500 -1.70(-2.01%)
Apr 15, 2003 83.58 84.45 83.24 84.40 6,784,600 +0.56(+0.67%)
Apr 14, 2003 82.39 83.85 82.25 83.84 6,751,600 +1.64(+2.00%)
Apr 11, 2003 83.03 83.58 81.92 82.20 8,301,100 -0.26(-0.32%)
Apr 10, 2003 82.31 82.47 81.56 82.46 6,493,700 +0.22(+0.27%)
Apr 09, 2003 83.48 84.10 82.02 82.24 11,041,900 -0.96(-1.15%)
Apr 08, 2003 83.17 83.56 82.73 83.20 7,798,600 +0.27(+0.33%)
Apr 07, 2003 84.91 85.40 82.92 82.93 11,804,500 +0.04(+0.05%)
Apr 04, 2003 83.07 83.25 82.30 82.89 7,442,500 +0.52(+0.63%)
Apr 03, 2003 83.51 83.85 82.37 82.37 9,877,200 -0.38(-0.46%)
Apr 02, 2003 82.24 83.34 82.18 82.75 11,880,400 +1.96(+2.43%)
Apr 01, 2003 80.27 81.10 79.76 80.79 9,563,400 +0.97(+1.22%)
Mar 31, 2003 80.40 80.90 79.38 79.82 13,380,600 -1.75(-2.15%)
Mar 28, 2003 81.55 82.15 81.20 81.57 6,374,600 -0.46(-0.56%)
Mar 27, 2003 81.62 82.61 81.17 82.03 9,001,800 -0.35(-0.42%)
Mar 26, 2003 82.69 82.99 81.96 82.38 9,405,000 -0.43(-0.52%)
Mar 25, 2003 82.27 83.49 81.85 82.81 12,102,300 +0.57(+0.69%)
Mar 24, 2003 83.45 83.64 81.88 82.24 16,245,900 -2.89(-3.39%)
Mar 21, 2003 83.12 85.36 83.30 85.13 17,246,300 +2.01(+2.42%)
Mar 20, 2003 82.30 83.45 81.47 83.12 14,844,000 +0.20(+0.24%)
Mar 19, 2003 82.34 83.00 81.39 82.92 9,350,400 +0.78(+0.95%)
Mar 18, 2003 81.80 82.35 81.10 82.14 11,243,500 +0.68(+0.83%)
Mar 17, 2003 78.28 81.75 77.86 81.46 14,682,400 +2.50(+3.17%)
Mar 14, 2003 78.85 79.55 78.15 78.96 12,983,900 +0.52(+0.66%)
Mar 13, 2003 76.80 78.50 76.33 78.44 12,667,700 +2.69(+3.55%)
Mar 12, 2003 75.11 75.78 74.31 75.75 10,302,600 +0.40(+0.53%)
Mar 11, 2003 75.95 76.57 75.23 75.35 8,552,500 -0.43(-0.57%)
Mar 10, 2003 76.75 77.03 75.67 75.78 7,251,000 -1.77(-2.28%)
Mar 07, 2003 75.95 77.58 75.78 77.55 10,734,400 +0.68(+0.88%)
Mar 06, 2003 77.33 77.90 76.73 76.87 8,067,100 -0.97(-1.25%)
Mar 05, 2003 77.05 77.89 76.75 77.84 7,611,800 +0.58(+0.75%)
Mar 04, 2003 78.45 78.47 77.20 77.26 5,179,300 -1.33(-1.69%)
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.