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 31, 2006 111.25 111.81 110.80 111.73 7,135,500 +0.90(+0.81%)
May 30, 2006 112.29 112.38 110.80 110.83 8,299,800 -1.95(-1.73%)
May 26, 2006 112.44 112.81 111.65 112.78 5,280,700 +0.73(+0.65%)
May 25, 2006 111.56 112.09 111.29 112.05 8,585,700 +0.92(+0.83%)
May 24, 2006 110.85 111.57 110.19 111.13 15,392,400 +0.76(+0.69%)
May 23, 2006 111.62 111.94 110.35 110.37 9,474,200 -0.60(-0.54%)
May 22, 2006 110.71 111.66 110.27 110.97 16,605,300 -0.50(-0.45%)
May 19, 2006 111.61 111.71 110.63 111.47 22,180,500 +0.05(+0.04%)
May 18, 2006 112.47 113.61 111.30 111.42 10,613,500 -0.57(-0.51%)
May 17, 2006 113.70 113.84 111.92 111.99 17,248,200 -2.31(-2.02%)
May 16, 2006 114.40 114.72 114.00 114.30 6,972,200 -0.02(-0.02%)
May 15, 2006 113.52 114.43 113.42 114.32 7,380,100 +0.45(+0.40%)
May 12, 2006 114.91 115.06 113.82 113.87 9,974,000 -1.32(-1.15%)
May 11, 2006 116.46 116.46 114.85 115.19 9,635,700 -1.37(-1.18%)
May 10, 2006 116.25 116.80 116.04 116.56 8,292,000 +0.22(+0.19%)
May 09, 2006 115.83 116.42 115.77 116.34 3,952,400 +0.59(+0.51%)
May 08, 2006 115.63 116.00 115.63 115.75 3,502,300 +0.12(+0.10%)
May 05, 2006 114.86 115.83 114.78 115.63 6,889,900 +1.30(+1.14%)
May 04, 2006 114.14 114.63 114.14 114.33 4,126,700 +0.37(+0.32%)
May 03, 2006 113.93 114.07 113.56 113.96 4,748,300 -0.19(-0.17%)
May 02, 2006 113.72 114.20 113.53 114.15 6,042,300 +0.85(+0.75%)
May 01, 2006 113.95 114.21 113.19 113.30 5,649,400 -0.63(-0.55%)
Apr 28, 2006 113.62 114.05 113.40 113.93 4,054,000 +0.16(+0.14%)
Apr 27, 2006 112.89 114.10 112.68 113.77 14,549,000 +0.38(+0.34%)
Apr 26, 2006 112.97 113.69 112.91 113.39 6,018,800 +0.55(+0.49%)
Apr 25, 2006 113.44 113.47 112.50 112.84 8,235,400 -0.52(-0.46%)
Apr 24, 2006 113.25 113.47 112.96 113.36 5,136,100 -0.04(-0.04%)
Apr 21, 2006 113.91 113.98 113.10 113.40 6,997,100 -0.09(-0.08%)
Apr 20, 2006 112.91 113.88 112.84 113.49 10,126,900 +0.63(+0.56%)
Apr 19, 2006 112.82 113.04 112.35 112.86 6,003,100 +0.22(+0.20%)
Apr 18, 2006 111.03 112.79 111.03 112.64 10,870,700 +1.81(+1.63%)
Apr 17, 2006 111.31 111.62 110.36 110.83 5,456,800 -0.45(-0.40%)
Apr 13, 2006 111.29 111.81 111.04 111.28 4,238,500 -0.01(-0.01%)
Apr 12, 2006 110.93 111.45 111.02 111.29 3,721,200 +0.36(+0.32%)
Apr 11, 2006 111.71 111.86 110.51 110.93 7,484,400 -0.58(-0.52%)
Apr 10, 2006 111.43 111.84 111.17 111.51 5,947,700 +0.27(+0.24%)
Apr 07, 2006 112.46 112.70 111.09 111.24 7,292,800 -0.93(-0.83%)
Apr 06, 2006 112.25 112.47 111.66 112.17 5,248,200 -0.19(-0.17%)
Apr 05, 2006 111.96 112.47 111.59 112.36 7,691,900 +0.36(+0.32%)
Apr 04, 2006 111.38 112.20 111.13 112.00 6,192,100 +0.70(+0.63%)
Apr 03, 2006 111.64 112.39 111.26 111.30 7,823,300 -0.01(-0.01%)
Mar 31, 2006 111.61 111.82 110.97 111.31 6,036,800 -0.11(-0.10%)
Mar 30, 2006 111.95 112.50 111.06 111.42 8,894,100 -0.55(-0.49%)
Mar 29, 2006 111.63 112.36 111.48 111.97 7,838,700 +0.54(+0.48%)
Mar 28, 2006 112.34 112.72 111.32 111.43 8,467,700 -1.02(-0.91%)
Mar 27, 2006 112.54 112.72 112.20 112.45 3,459,600 -0.30(-0.27%)
Mar 24, 2006 112.67 113.08 112.34 112.75 4,651,600 -0.03(-0.03%)
Mar 23, 2006 113.01 113.18 112.25 112.78 6,604,700 -0.28(-0.25%)
Mar 22, 2006 112.33 113.19 112.27 113.06 7,281,700 +0.75(+0.67%)
Mar 21, 2006 112.75 113.27 112.09 112.31 8,856,600 -0.38(-0.34%)
Mar 20, 2006 112.72 113.01 112.50 112.69 6,847,000 -0.01(-0.01%)
Mar 17, 2006 112.62 112.81 112.45 112.70 5,742,800 -0.07(-0.06%)
Mar 16, 2006 112.49 112.96 112.43 112.77 6,334,700 +0.44(+0.39%)
Mar 15, 2006 111.69 112.43 111.54 112.33 5,835,200 +0.71(+0.64%)
Mar 14, 2006 110.82 111.76 110.75 111.62 4,981,700 +0.61(+0.55%)
Mar 13, 2006 111.04 111.31 110.67 111.01 5,690,200 +0.16(+0.14%)
Mar 10, 2006 109.99 111.04 109.87 110.85 8,351,400 +1.14(+1.04%)
Mar 09, 2006 110.16 110.55 109.68 109.71 6,042,400 -0.39(-0.35%)
Mar 08, 2006 109.67 110.33 109.27 110.10 6,353,100 +0.25(+0.23%)
Mar 07, 2006 109.36 109.91 109.30 109.85 6,272,000 +0.24(+0.22%)
Mar 06, 2006 110.14 110.37 109.28 109.61 5,007,200 -0.46(-0.42%)
Mar 03, 2006 109.87 111.05 109.81 110.07 6,315,000 -0.31(-0.28%)
Mar 02, 2006 110.16 110.50 109.82 110.38 5,008,800 -0.08(-0.07%)
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.