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 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%)
Apr 01, 2004 103.60 104.37 103.56 104.08 7,655,600 +0.16(+0.15%)
Mar 31, 2004 103.90 104.21 103.29 103.92 6,974,100 -0.08(-0.08%)
Mar 30, 2004 103.35 104.06 103.20 104.00 4,685,300 +0.48(+0.46%)
Mar 29, 2004 102.90 103.62 102.86 103.52 6,766,600 +1.32(+1.29%)
Mar 26, 2004 102.10 102.85 101.87 102.20 5,377,000 +0.04(+0.04%)
Mar 25, 2004 101.20 102.37 100.99 102.16 7,684,700 +1.45(+1.44%)
Mar 24, 2004 100.78 101.21 100.12 100.71 8,310,300 +0.06(+0.06%)
Mar 23, 2004 101.13 101.43 100.58 100.65 8,778,300 -0.07(-0.07%)
Mar 22, 2004 101.24 101.32 100.19 100.72 9,309,800 -1.22(-1.20%)
Mar 19, 2004 103.05 103.28 101.87 101.94 7,337,900 -1.37(-1.33%)
Mar 18, 2004 102.92 103.53 102.35 103.31 9,932,800 +0.05(+0.05%)
Mar 17, 2004 102.48 103.55 102.41 103.26 6,935,300 +1.12(+1.10%)
Mar 16, 2004 101.89 102.36 101.23 102.14 8,702,400 +0.69(+0.68%)
Mar 15, 2004 102.34 102.35 101.13 101.45 9,751,700 -1.05(-1.02%)
Mar 12, 2004 101.85 102.66 101.76 102.50 8,724,500 +1.00(+0.99%)
Mar 11, 2004 102.62 103.47 101.39 101.50 14,368,800 -1.33(-1.29%)
Mar 10, 2004 104.85 104.90 102.77 102.83 10,165,900 -1.81(-1.73%)
Mar 09, 2004 105.26 105.38 104.37 104.64 8,048,200 -0.55(-0.52%)
Mar 08, 2004 106.26 106.54 105.16 105.19 3,973,100 -1.01(-0.95%)
Mar 05, 2004 105.52 106.69 105.39 106.20 6,829,200 +0.31(+0.29%)
Mar 04, 2004 106.11 106.22 105.79 105.89 4,216,400 -0.14(-0.13%)
Mar 03, 2004 105.87 106.26 105.62 106.03 5,421,600 -0.07(-0.07%)
Mar 02, 2004 106.66 106.83 105.85 106.10 7,420,700 -0.86(-0.80%)
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.