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 (%)
Jul 31, 2009 91.47 92.21 91.36 91.67 9,151,372 +0.16(+0.17%)
Jul 30, 2009 91.58 92.48 91.27 91.51 11,659,189 +0.83(+0.92%)
Jul 29, 2009 90.68 90.95 90.16 90.68 9,063,522 -0.31(-0.34%)
Jul 28, 2009 90.67 91.28 90.08 90.99 11,653,007 +0.17(+0.19%)
Jul 27, 2009 90.98 91.27 90.37 90.82 10,046,866 +0.45(+0.50%)
Jul 25, 2009 91.12 91.12 90.37 90.37 12,651 -0.60(-0.66%)
Jul 24, 2009 90.40 91.03 90.07 90.97 10,895,015 +0.34(+0.38%)
Jul 23, 2009 88.90 91.00 88.84 90.63 16,519,365 +1.75(+1.97%)
Jul 22, 2009 88.76 89.53 88.63 88.88 11,805,843 -0.29(-0.33%)
Jul 21, 2009 89.13 89.27 88.10 89.17 14,588,648 +0.84(+0.95%)
Jul 20, 2009 87.88 88.54 87.54 88.33 13,142,258 +0.87(+0.99%)
Jul 17, 2009 87.22 87.54 86.72 87.46 9,078,228 +0.23(+0.26%)
Jul 16, 2009 86.11 87.50 86.03 87.23 11,750,630 +1.03(+1.19%)
Jul 15, 2009 84.59 86.36 84.54 86.20 11,602,945 +2.54(+3.04%)
Jul 14, 2009 83.54 83.71 82.93 83.66 10,287,153 +0.35(+0.42%)
Jul 13, 2009 82.00 83.39 81.97 83.31 14,383,888 +1.87(+2.30%)
Jul 10, 2009 81.41 81.94 81.02 81.44 16,023,430 -0.33(-0.40%)
Jul 09, 2009 82.24 82.41 81.53 81.77 11,451,959 +0.59(+0.73%)
Jul 08, 2009 81.93 82.28 80.96 81.18 17,902,678 -0.37(-0.46%)
Jul 07, 2009 83.16 83.19 81.54 81.55 15,242,624 -1.70(-2.04%)
Jul 06, 2009 82.21 83.31 82.08 83.25 12,152,714 +0.26(+0.31%)
Jul 02, 2009 84.00 84.04 82.95 82.99 16,516,492 -2.04(-2.40%)
Jul 01, 2009 84.98 85.83 84.93 85.03 9,144,167 +0.37(+0.44%)
Jun 30, 2009 85.33 85.64 83.96 84.66 13,421,307 -0.59(-0.69%)
Jun 29, 2009 84.51 85.35 84.30 85.25 7,529,166 +0.98(+1.16%)
Jun 26, 2009 84.46 84.69 84.02 84.27 7,780,125 -0.45(-0.53%)
Jun 25, 2009 83.53 84.90 83.41 84.72 13,851,444 +1.69(+2.04%)
Jun 24, 2009 83.74 84.28 82.58 83.03 15,355,478 -0.15(-0.18%)
Jun 23, 2009 83.42 83.71 82.85 83.18 12,151,092 -0.14(-0.17%)
Jun 22, 2009 84.58 84.77 83.32 83.32 20,638,654 -1.99(-2.33%)
Jun 19, 2009 85.96 86.10 84.92 85.31 13,883,255 -0.31(-0.36%)
Jun 18, 2009 85.28 86.15 84.98 85.62 13,378,571 +0.39(+0.46%)
Jun 17, 2009 85.22 85.86 84.83 85.23 13,494,931 -0.03(-0.04%)
Jun 16, 2009 86.69 86.76 85.22 85.26 12,832,084 -1.23(-1.42%)
Jun 15, 2009 87.23 87.28 86.00 86.49 14,006,021 -1.82(-2.06%)
Jun 12, 2009 87.60 88.33 87.37 88.31 12,743,832 +0.45(+0.51%)
Jun 11, 2009 87.86 89.02 87.80 87.86 21,696,368 +0.21(+0.24%)
Jun 10, 2009 88.55 88.58 86.58 87.65 25,155,520 -0.09(-0.10%)
Jun 09, 2009 87.97 88.23 87.44 87.74 22,427,640 +0.00(+0.00%)
Jun 08, 2009 86.84 88.40 86.50 87.74 23,538,316 -0.17(-0.19%)
Jun 05, 2009 88.25 88.55 87.13 87.91 16,835,662 +0.40(+0.46%)
Jun 04, 2009 86.91 87.66 86.49 87.51 11,764,112 +0.56(+0.64%)
Jun 03, 2009 87.02 87.11 86.08 86.95 9,488,603 -0.55(-0.63%)
Jun 02, 2009 87.14 87.97 86.93 87.50 10,543,723 +0.15(+0.17%)
Jun 01, 2009 86.28 87.67 86.05 87.35 12,951,472 +1.96(+2.30%)
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%)
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.