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 (%)
Dec 31, 2009 104.07 104.07 104.07 0 -1.15(-1.09%)
Dec 30, 2009 104.93 105.33 104.88 105.22 3,243,485 -0.07(-0.07%)
Dec 29, 2009 105.49 105.64 105.25 105.29 3,356,343 +0.00(+0.00%)
Dec 28, 2009 105.20 105.35 104.89 105.29 8,116,713 +0.29(+0.28%)
Dec 24, 2009 104.57 105.04 104.55 105.00 3,567,933 +0.55(+0.53%)
Dec 23, 2009 104.65 104.72 104.17 104.45 4,867,768 +0.00(+0.00%)
Dec 22, 2009 104.22 104.61 104.05 104.45 6,849,438 +0.27(+0.26%)
Dec 21, 2009 103.56 104.39 103.52 104.18 5,967,490 +1.04(+1.01%)
Dec 18, 2009 103.45 103.64 102.43 103.14 8,306,383 -0.24(-0.23%)
Dec 17, 2009 104.04 104.15 103.29 103.38 8,223,693 -1.30(-1.24%)
Dec 16, 2009 105.09 105.31 104.47 104.68 6,283,864 -0.06(-0.06%)
Dec 15, 2009 104.91 105.15 104.47 104.74 7,191,460 -0.46(-0.44%)
Dec 14, 2009 105.24 105.32 105.04 105.20 9,753,775 +0.28(+0.27%)
Dec 11, 2009 104.51 105.04 104.25 104.92 9,239,020 +0.74(+0.71%)
Dec 10, 2009 103.99 104.62 103.95 104.18 8,039,471 +0.73(+0.71%)
Dec 09, 2009 102.96 103.56 102.48 103.45 8,583,926 +0.51(+0.50%)
Dec 08, 2009 103.42 103.44 101.75 102.94 10,719,637 -1.11(-1.07%)
Dec 07, 2009 103.83 104.53 103.69 104.05 8,189,474 +0.06(+0.06%)
Dec 04, 2009 104.96 105.27 103.20 103.99 16,602,755 +0.30(+0.29%)
Dec 03, 2009 104.85 105.18 103.59 103.69 9,724,743 -0.89(-0.85%)
Dec 02, 2009 104.74 105.25 104.32 104.58 7,127,162 -0.15(-0.14%)
Dec 01, 2009 104.28 105.13 104.27 104.73 10,089,045 +1.15(+1.11%)
Nov 30, 2009 103.11 103.74 102.71 103.58 11,958,988 +0.40(+0.39%)
Nov 27, 2009 102.46 103.84 102.23 103.18 12,916,097 -1.45(-1.39%)
Nov 25, 2009 104.54 104.84 104.20 104.63 6,490,058 +0.27(+0.26%)
Nov 24, 2009 104.44 104.56 103.60 104.36 10,212,276 -0.10(-0.10%)
Nov 23, 2009 104.20 104.98 104.13 104.46 9,489,287 +1.21(+1.17%)
Nov 20, 2009 102.92 103.45 102.72 103.25 8,684,610 -0.40(-0.39%)
Nov 19, 2009 104.04 104.07 102.87 103.65 12,727,809 -0.90(-0.86%)
Nov 18, 2009 104.50 104.62 103.91 104.55 7,773,317 -0.04(-0.04%)
Nov 17, 2009 104.09 104.64 103.86 104.59 8,400,478 +0.33(+0.32%)
Nov 16, 2009 103.40 104.58 103.35 104.26 10,497,424 +1.35(+1.31%)
Nov 13, 2009 102.49 103.25 102.10 102.91 11,678,047 +0.74(+0.72%)
Nov 12, 2009 102.96 103.41 101.90 102.17 11,964,613 -0.96(-0.93%)
Nov 11, 2009 103.11 103.62 102.64 103.13 10,514,624 +0.44(+0.43%)
Nov 10, 2009 102.27 102.80 102.15 102.69 9,959,029 +0.27(+0.26%)
Nov 09, 2009 101.07 102.44 100.91 102.42 10,959,811 +2.05(+2.04%)
Nov 06, 2009 99.65 100.60 99.43 100.37 10,788,536 +0.72(+0.72%)
Nov 05, 2009 98.86 100.23 98.81 99.65 9,811,667 +1.48(+1.51%)
Nov 04, 2009 98.38 99.38 97.94 98.17 14,701,494 +0.37(+0.38%)
Nov 03, 2009 97.26 97.92 97.07 97.80 13,945,627 -0.05(-0.05%)
Nov 02, 2009 97.40 99.00 96.82 97.85 20,611,816 +0.79(+0.81%)
Oct 30, 2009 99.35 99.64 96.87 97.06 29,758,716 -2.48(-2.49%)
Oct 29, 2009 98.34 99.74 98.05 99.54 12,927,106 +1.86(+1.90%)
Oct 28, 2009 98.62 99.07 97.62 97.68 17,172,564 -1.14(-1.15%)
Oct 27, 2009 98.95 99.53 98.40 98.82 14,503,766 +0.01(+0.01%)
Oct 26, 2009 99.90 100.77 98.52 98.81 16,109,727 -1.02(-1.02%)
Oct 23, 2009 100.03 100.19 99.37 99.83 13,215,870 -0.91(-0.90%)
Oct 22, 2009 99.62 101.09 99.20 100.74 13,410,967 +1.31(+1.32%)
Oct 21, 2009 100.22 101.20 99.41 99.42 12,867,477 -0.97(-0.96%)
Oct 20, 2009 99.95 100.48 99.90 100.39 9,387,394 -0.47(-0.47%)
Oct 19, 2009 100.11 101.17 99.93 100.86 9,766,653 +0.87(+0.87%)
Oct 16, 2009 99.74 100.21 99.37 99.99 13,187,909 -0.66(-0.66%)
Oct 15, 2009 99.87 100.67 99.84 100.65 7,667,840 +0.42(+0.42%)
Oct 14, 2009 99.77 100.36 99.43 100.23 9,162,679 +1.40(+1.42%)
Oct 13, 2009 98.64 99.02 98.22 98.83 6,026,144 -0.11(-0.11%)
Oct 12, 2009 99.27 99.39 98.56 98.94 5,438,210 +0.25(+0.25%)
Oct 09, 2009 97.87 98.72 97.69 98.69 6,499,358 +0.78(+0.80%)
Oct 08, 2009 97.94 98.45 97.54 97.91 9,701,369 +0.63(+0.65%)
Oct 07, 2009 97.13 97.48 96.83 97.28 10,020,503 -0.01(-0.01%)
Oct 06, 2009 96.58 97.77 96.56 97.29 12,440,054 +1.32(+1.38%)
Oct 05, 2009 95.07 96.28 94.80 95.97 8,742,884 +1.11(+1.17%)
Oct 02, 2009 94.22 95.27 94.20 94.86 15,759,163 -0.26(-0.27%)
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.