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, 2008 126.70 126.85 125.90 126.25 8,061,437 +0.03(+0.02%)
May 29, 2008 125.68 127.23 125.49 126.22 12,096,881 +0.22(+0.17%)
May 28, 2008 125.77 126.00 124.91 126.00 8,868,409 +0.53(+0.42%)
May 27, 2008 124.87 125.68 124.37 125.47 9,471,745 +0.86(+0.69%)
May 26, 2008 125.63 125.81 124.57 124.61 0 -0.04(-0.03%)
May 23, 2008 125.63 125.81 124.57 124.65 10,704,512 -1.44(-1.14%)
May 22, 2008 126.12 126.65 125.88 126.09 10,846,785 -0.05(-0.04%)
May 21, 2008 128.43 128.56 125.66 126.14 16,510,194 -2.29(-1.78%)
May 20, 2008 129.52 129.56 127.69 128.43 12,598,783 -1.87(-1.44%)
May 19, 2008 129.71 131.26 129.51 130.30 10,824,869 +0.61(+0.47%)
May 16, 2008 130.02 130.02 128.80 129.69 9,775,850 -0.42(-0.32%)
May 15, 2008 129.00 130.20 128.75 130.11 9,122,438 +1.15(+0.89%)
May 14, 2008 128.78 130.08 128.75 128.96 11,791,330 +0.61(+0.48%)
May 13, 2008 128.98 128.99 127.90 128.35 8,277,589 -0.41(-0.32%)
May 12, 2008 127.82 129.10 127.53 128.76 9,111,877 +1.25(+0.98%)
May 09, 2008 127.66 128.03 127.20 127.51 9,167,447 -0.82(-0.64%)
May 08, 2008 128.62 129.10 127.97 128.33 11,522,452 -0.12(-0.09%)
May 07, 2008 130.27 130.37 128.00 128.45 13,406,329 -1.92(-1.47%)
May 06, 2008 129.10 130.40 128.58 130.37 12,114,729 +0.61(+0.47%)
May 05, 2008 130.38 130.50 129.33 129.76 8,222,174 -0.97(-0.74%)
May 02, 2008 131.29 131.29 129.73 130.73 12,616,011 +0.66(+0.51%)
May 01, 2008 128.00 130.18 127.92 130.07 18,315,430 +1.97(+1.54%)
Apr 30, 2008 128.53 129.98 128.00 128.10 17,717,154 -0.07(-0.05%)
Apr 29, 2008 128.38 128.79 127.94 128.17 7,316,416 -0.62(-0.48%)
Apr 28, 2008 128.88 129.28 127.69 128.79 7,899,655 +0.14(+0.11%)
Apr 25, 2008 128.91 128.94 127.32 128.65 12,363,345 +0.50(+0.39%)
Apr 24, 2008 127.77 129.31 126.94 128.15 14,615,285 +0.72(+0.57%)
Apr 23, 2008 127.49 128.24 126.91 127.43 10,434,691 +0.13(+0.10%)
Apr 22, 2008 127.75 127.85 126.44 127.30 10,086,941 -0.68(-0.53%)
Apr 21, 2008 127.74 128.34 127.41 127.98 10,797,216 +0.03(+0.02%)
Apr 18, 2008 127.96 128.83 127.76 127.95 16,943,688 +1.39(+1.10%)
Apr 17, 2008 125.80 126.67 125.66 126.56 13,292,437 -0.03(-0.02%)
Apr 16, 2008 124.53 126.65 124.52 126.59 16,749,143 +3.03(+2.45%)
Apr 15, 2008 123.75 123.84 122.70 123.56 12,531,993 +0.34(+0.28%)
Apr 14, 2008 123.32 123.68 122.79 123.22 11,703,979 -0.20(-0.16%)
Apr 11, 2008 124.55 124.70 123.01 123.42 16,743,795 -2.59(-2.06%)
Apr 10, 2008 125.51 126.47 124.99 126.01 14,356,852 +0.34(+0.27%)
Apr 09, 2008 126.05 126.20 124.67 125.67 15,038,292 -0.44(-0.35%)
Apr 08, 2008 125.42 126.12 125.24 126.11 12,883,774 +0.14(+0.11%)
Apr 07, 2008 126.76 127.22 125.75 125.97 12,892,456 -0.09(-0.07%)
Apr 04, 2008 126.29 126.81 125.20 126.06 12,506,302 -0.19(-0.15%)
Apr 03, 2008 125.53 126.64 125.22 126.25 11,470,922 +0.09(+0.07%)
Apr 02, 2008 126.36 126.87 125.45 126.16 13,767,058 -0.02(-0.02%)
Apr 01, 2008 123.89 126.46 123.85 126.18 21,137,332 +3.68(+3.00%)
Mar 31, 2008 121.90 123.17 121.68 122.50 11,656,497 +0.27(+0.22%)
Mar 28, 2008 123.43 123.71 121.87 122.23 11,109,529 -0.92(-0.75%)
Mar 27, 2008 124.56 124.70 122.83 123.15 17,361,964 -0.77(-0.62%)
Mar 26, 2008 124.79 124.80 123.68 123.92 12,733,728 -1.19(-0.95%)
Mar 25, 2008 125.39 125.61 124.40 125.11 12,025,923 -0.14(-0.11%)
Mar 24, 2008 124.05 126.10 123.96 125.25 15,258,276 +2.14(+1.74%)
Mar 21, 2008 121.51 123.69 120.90 123.11 15,874,902 -0.07(-0.06%)
Mar 20, 2008 121.51 123.69 120.90 123.18 15,872,002 +1.76(+1.45%)
Mar 19, 2008 124.48 124.82 121.02 121.42 17,640,314 -2.78(-2.24%)
Mar 18, 2008 121.81 124.25 121.20 124.20 23,096,178 +4.10(+3.41%)
Mar 17, 2008 117.68 120.96 117.65 120.10 27,006,184 +0.08(+0.07%)
Mar 14, 2008 122.37 122.37 118.51 120.02 29,251,688 -1.47(-1.21%)
Mar 13, 2008 119.82 122.37 118.97 121.49 24,140,730 +0.15(+0.12%)
Mar 12, 2008 122.03 123.21 121.12 121.34 13,038,337 -0.64(-0.52%)
Mar 11, 2008 120.00 122.00 118.95 121.98 20,306,544 +4.13(+3.50%)
Mar 10, 2008 119.29 119.31 117.46 117.85 17,803,092 -1.08(-0.91%)
Mar 07, 2008 119.47 121.04 118.30 118.93 20,097,498 -1.87(-1.55%)
Mar 06, 2008 122.20 122.39 120.31 120.80 13,430,081 -2.07(-1.68%)
Mar 05, 2008 122.63 123.59 121.54 122.87 14,576,803 +0.47(+0.38%)
Mar 04, 2008 121.51 122.42 120.36 122.40 20,447,424 -0.10(-0.08%)
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.