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 29, 2009 84.39 85.76 83.76 85.39 15,278,914 +1.37(+1.63%)
May 28, 2009 83.79 84.45 82.53 84.02 17,780,112 +0.86(+1.03%)
May 27, 2009 84.97 85.07 82.97 83.16 13,715,208 -1.69(-1.99%)
May 26, 2009 82.27 85.06 82.27 84.85 13,636,792 +1.98(+2.39%)
May 22, 2009 83.42 83.74 82.66 82.87 10,162,453 -0.23(-0.28%)
May 21, 2009 83.28 83.33 82.30 83.10 19,979,466 -1.09(-1.29%)
May 20, 2009 84.94 85.97 84.10 84.19 18,083,796 -0.55(-0.65%)
May 19, 2009 84.94 85.39 84.63 84.74 17,899,938 -0.38(-0.45%)
May 18, 2009 83.58 85.12 83.50 85.12 12,682,869 +1.80(+2.16%)
May 17, 2009 83.15 83.95 82.28 83.32 3,821,174 +0.54(+0.65%)
May 15, 2009 83.15 83.95 82.28 82.78 23,140,024 -0.61(-0.73%)
May 14, 2009 83.12 83.97 82.94 83.39 15,029,397 +0.30(+0.36%)
May 13, 2009 83.71 83.86 82.80 83.09 17,685,540 -1.63(-1.92%)
May 12, 2009 84.77 85.28 83.77 84.72 16,805,644 +0.29(+0.34%)
May 11, 2009 84.78 84.99 84.20 84.43 13,320,142 -1.29(-1.50%)
May 08, 2009 85.14 85.97 84.61 85.72 18,473,392 +1.55(+1.84%)
May 07, 2009 85.80 85.91 83.65 84.17 19,835,840 -1.03(-1.21%)
May 06, 2009 85.05 85.27 84.19 85.20 18,357,644 +1.04(+1.24%)
May 05, 2009 84.06 84.56 83.61 84.16 11,984,930 -0.08(-0.10%)
May 04, 2009 82.74 84.30 82.60 84.24 13,787,976 +2.08(+2.53%)
May 01, 2009 81.79 82.19 80.96 82.16 12,360,030 +0.49(+0.60%)
Apr 30, 2009 82.73 83.06 81.35 81.67 17,496,188 -0.10(-0.12%)
Apr 29, 2009 80.82 82.55 80.69 81.77 18,084,088 +1.65(+2.06%)
Apr 28, 2009 79.47 80.95 79.37 80.12 16,457,826 -0.14(-0.17%)
Apr 27, 2009 79.77 81.23 79.66 80.26 17,582,706 -0.47(-0.58%)
Apr 24, 2009 80.10 81.27 79.93 80.73 17,662,174 +1.08(+1.36%)
Apr 23, 2009 78.94 79.85 78.02 79.65 19,506,712 +0.84(+1.07%)
Apr 22, 2009 79.03 80.45 78.66 78.81 20,447,948 -0.73(-0.92%)
Apr 21, 2009 77.83 79.76 77.81 79.54 18,051,164 +1.02(+1.30%)
Apr 20, 2009 80.05 80.16 78.35 78.52 16,640,140 -2.79(-3.43%)
Apr 17, 2009 81.44 81.85 80.82 81.31 16,843,092 +0.05(+0.06%)
Apr 16, 2009 80.86 81.79 79.71 81.26 19,526,628 +0.96(+1.20%)
Apr 15, 2009 79.04 80.46 78.74 80.30 18,263,400 +1.03(+1.30%)
Apr 14, 2009 79.97 80.34 79.08 79.27 18,573,920 -1.28(-1.59%)
Apr 13, 2009 80.03 81.18 79.69 80.55 11,991,213 -0.34(-0.42%)
Apr 09, 2009 80.01 80.92 79.76 80.89 19,292,564 +2.52(+3.22%)
Apr 08, 2009 78.18 78.94 77.57 78.37 15,712,804 +0.48(+0.62%)
Apr 07, 2009 78.74 78.74 77.69 77.89 17,315,436 -1.87(-2.34%)
Apr 06, 2009 79.46 79.93 78.60 79.76 17,833,952 -0.40(-0.50%)
Apr 03, 2009 79.76 80.19 78.96 80.16 20,620,202 +0.45(+0.56%)
Apr 02, 2009 79.38 80.76 78.98 79.71 30,176,630 +2.18(+2.81%)
Apr 01, 2009 74.88 77.87 74.80 77.53 25,416,530 +1.69(+2.23%)
Mar 31, 2009 76.04 77.23 75.20 75.84 28,177,356 +0.59(+0.78%)
Mar 30, 2009 76.09 76.12 74.37 75.25 25,796,392 -3.85(-4.87%)
Mar 26, 2009 78.18 79.30 77.52 79.10 29,403,704 +1.69(+2.18%)
Mar 25, 2009 77.25 78.62 75.48 77.41 30,262,542 +0.71(+0.93%)
Mar 24, 2009 76.91 77.95 76.44 76.70 20,383,408 -1.06(-1.36%)
Mar 23, 2009 75.56 77.78 75.40 77.76 25,708,580 +5.02(+6.90%)
Mar 20, 2009 74.43 74.56 72.53 72.74 22,998,520 -1.51(-2.04%)
Mar 19, 2009 75.83 75.87 73.83 74.25 25,410,844 -0.67(-0.89%)
Mar 18, 2009 73.49 75.89 72.72 74.92 35,903,600 +0.84(+1.13%)
Mar 17, 2009 72.29 74.12 71.86 74.08 20,439,930 +1.77(+2.45%)
Mar 16, 2009 72.97 74.07 72.20 72.31 24,509,000 -0.01(-0.01%)
Mar 13, 2009 72.19 72.59 71.20 72.32 0 +0.55(+0.77%)
Mar 12, 2009 69.38 71.99 68.85 71.77 21,939,980 +2.29(+3.30%)
Mar 11, 2009 69.69 70.32 68.82 69.48 21,877,376 +0.34(+0.49%)
Mar 10, 2009 66.62 69.23 66.54 69.14 31,009,464 +3.70(+5.65%)
Mar 09, 2009 65.51 67.17 65.25 65.44 28,114,848 -1.06(-1.59%)
Mar 06, 2009 66.54 67.63 64.78 66.50 0 +0.20(+0.30%)
Mar 05, 2009 67.50 68.05 66.09 66.30 35,047,160 -2.47(-3.59%)
Mar 04, 2009 68.35 69.88 67.63 68.77 31,986,406 +0.82(+1.21%)
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.